Sampo Oyj (STO:SAMPO.SEK)
Sweden
· Delayed Price · Currency is SEK 95.58
-0.88 (-0.91%)
At close: Apr 28, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.02 | 97.28 | 93.76 | 95.58 | 95.58 | -0.91% | 162,895 |
| Apr 27, 2026 | 98.00 | 98.00 | 96.46 | 96.46 | 96.46 | -1.57% | 127,358 |
| Apr 24, 2026 | 97.76 | 98.00 | 96.82 | 98.00 | 98.00 | 0.08% | 89,967 |
| Apr 23, 2026 | 98.80 | 98.80 | 96.60 | 97.92 | 97.92 | -2.28% | 77,092 |
| Apr 22, 2026 | 100.60 | 101.15 | 100.10 | 100.20 | 96.32 | 0.10% | 52,670 |
| Apr 21, 2026 | 101.05 | 101.15 | 100.10 | 100.10 | 96.23 | -0.79% | 65,592 |
| Apr 20, 2026 | 100.40 | 101.05 | 100.10 | 100.90 | 97.00 | 0.45% | 74,549 |
| Apr 17, 2026 | 101.50 | 101.55 | 99.92 | 100.45 | 96.56 | -0.94% | 154,743 |
| Apr 16, 2026 | 101.45 | 102.05 | 101.05 | 101.40 | 97.48 | -0.05% | 66,775 |
| Apr 15, 2026 | 101.50 | 102.40 | 101.15 | 101.45 | 97.52 | -0.15% | 67,067 |
| Apr 14, 2026 | 101.20 | 101.60 | 100.80 | 101.60 | 97.67 | 0.59% | 88,981 |
| Apr 13, 2026 | 101.55 | 101.60 | 100.75 | 101.00 | 97.09 | -0.25% | 34,507 |
| Apr 10, 2026 | 102.05 | 102.40 | 101.05 | 101.25 | 97.33 | -0.78% | 38,550 |
| Apr 9, 2026 | 101.00 | 102.40 | 101.00 | 102.05 | 98.10 | 0.89% | 41,894 |
| Apr 8, 2026 | 102.45 | 102.45 | 99.98 | 101.15 | 97.24 | -0.25% | 56,853 |
| Apr 7, 2026 | 101.70 | 102.25 | 101.40 | 101.40 | 97.48 | 1.15% | 31,235 |
| Apr 2, 2026 | 100.50 | 100.90 | 100.10 | 100.25 | 96.37 | -0.25% | 9,400 |
| Apr 1, 2026 | 102.45 | 102.45 | 100.30 | 100.50 | 96.61 | -1.81% | 65,082 |
| Mar 31, 2026 | 100.80 | 102.35 | 100.70 | 102.35 | 98.39 | 1.34% | 25,046 |
| Mar 30, 2026 | 98.94 | 101.00 | 98.60 | 101.00 | 97.09 | 1.79% | 31,248 |
| Mar 27, 2026 | 98.96 | 99.26 | 98.20 | 99.22 | 95.38 | 0.51% | 372,719 |
| Mar 26, 2026 | 99.22 | 99.36 | 98.00 | 98.72 | 94.90 | -0.50% | 164,168 |
| Mar 25, 2026 | 98.22 | 99.42 | 98.22 | 99.22 | 95.38 | 1.12% | 91,220 |
| Mar 24, 2026 | 99.00 | 99.00 | 97.76 | 98.12 | 94.32 | -0.47% | 88,596 |
| Mar 23, 2026 | 98.28 | 100.30 | 97.60 | 98.58 | 94.77 | -1.57% | 173,754 |
| Mar 20, 2026 | 100.75 | 100.80 | 99.60 | 100.15 | 96.27 | -0.45% | 108,567 |
| Mar 19, 2026 | 102.35 | 102.55 | 99.90 | 100.60 | 96.71 | -1.28% | 83,890 |
| Mar 18, 2026 | 102.40 | 103.30 | 101.90 | 101.90 | 97.96 | -0.49% | 72,943 |
| Mar 17, 2026 | 101.90 | 102.60 | 101.60 | 102.40 | 98.44 | 0.44% | 49,561 |
| Mar 16, 2026 | 100.80 | 101.95 | 100.45 | 101.95 | 98.00 | 1.14% | 76,768 |
| Mar 13, 2026 | 99.74 | 100.80 | 99.68 | 100.80 | 96.90 | 1.96% | 34,639 |
| Mar 12, 2026 | 97.90 | 99.34 | 97.40 | 98.86 | 95.03 | 1.15% | 56,924 |
| Mar 11, 2026 | 98.26 | 98.26 | 97.46 | 97.74 | 93.96 | -0.67% | 42,972 |
| Mar 10, 2026 | 98.70 | 99.40 | 98.10 | 98.40 | 94.59 | 0.31% | 32,861 |
| Mar 9, 2026 | 97.46 | 98.70 | 96.26 | 98.10 | 94.30 | 0.84% | 145,366 |
| Mar 6, 2026 | 97.88 | 98.82 | 96.78 | 97.28 | 93.52 | -0.14% | 75,461 |
| Mar 5, 2026 | 98.38 | 98.86 | 97.42 | 97.42 | 93.65 | -0.88% | 71,444 |
| Mar 4, 2026 | 98.14 | 99.20 | 98.00 | 98.28 | 94.48 | 0.24% | 93,009 |
| Mar 3, 2026 | 100.05 | 100.05 | 97.30 | 98.04 | 94.25 | -2.06% | 132,895 |
| Mar 2, 2026 | 99.30 | 100.50 | 98.66 | 100.10 | 96.23 | 0.44% | 88,380 |
| Feb 27, 2026 | 98.30 | 100.25 | 98.16 | 99.66 | 95.80 | 1.36% | 107,452 |
| Feb 26, 2026 | 99.20 | 99.20 | 97.62 | 98.32 | 94.52 | -0.67% | 111,944 |
| Feb 25, 2026 | 98.50 | 98.98 | 98.10 | 98.98 | 95.15 | 0.57% | 138,745 |
| Feb 24, 2026 | 98.74 | 98.76 | 97.42 | 98.42 | 94.61 | -0.32% | 21,441 |
| Feb 23, 2026 | 98.76 | 99.62 | 98.52 | 98.74 | 94.92 | 0.22% | 166,410 |
| Feb 20, 2026 | 97.84 | 98.56 | 97.78 | 98.52 | 94.71 | 0.51% | 46,748 |
| Feb 19, 2026 | 96.40 | 98.02 | 96.40 | 98.02 | 94.23 | 1.89% | 67,384 |
| Feb 18, 2026 | 96.18 | 96.54 | 95.90 | 96.20 | 92.48 | 0.12% | 50,810 |
| Feb 17, 2026 | 95.90 | 96.46 | 95.82 | 96.08 | 92.36 | 0.19% | 64,826 |