Sampo Oyj (SAMPO-SEK) Price History

Daily open, high, low, close and volume for Sampo Oyj (SAMPO-SEK) from 2026-03-31 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	SEK 97.92	SEK 98.94	SEK 97.92	SEK 98.94	188,259
2026-10-08	SEK 97.72	SEK 97.96	SEK 97.14	SEK 97.88	91,253
2026-10-07	SEK 98.60	SEK 98.72	SEK 97.30	SEK 98.72	105,631
2026-10-06	SEK 99.46	SEK 99.92	SEK 98.56	SEK 98.92	158,374
2026-10-05	SEK 99.38	SEK 100.10	SEK 99.20	SEK 99.68	120,269
2026-10-02	SEK 99.70	SEK 99.76	SEK 98.80	SEK 99.76	39,511
2026-10-01	SEK 99.44	SEK 100.25	SEK 98.08	SEK 99.88	73,779
2026-09-30	SEK 99.48	SEK 99.88	SEK 99.18	SEK 99.44	48,179
2026-09-29	SEK 100.40	SEK 100.40	SEK 99.48	SEK 99.98	170,080
2026-09-28	SEK 100.00	SEK 100.70	SEK 99.88	SEK 100.40	42,108
2026-09-25	SEK 100.45	SEK 100.45	SEK 99.36	SEK 99.86	198,325
2026-09-24	SEK 99.82	SEK 99.82	SEK 98.14	SEK 99.50	175,054
2026-09-23	SEK 101.55	SEK 101.65	SEK 99.32	SEK 99.96	309,960
2026-09-22	SEK 106.00	SEK 106.05	SEK 103.70	SEK 104.85	112,749
2026-09-21	SEK 106.60	SEK 106.65	SEK 105.75	SEK 106.20	52,134
2026-09-18	SEK 107.00	SEK 107.00	SEK 105.80	SEK 106.20	22,927
2026-09-17	SEK 106.85	SEK 107.25	SEK 106.45	SEK 106.90	25,879
2026-09-16	SEK 106.55	SEK 106.55	SEK 105.80	SEK 105.80	15,897
2026-09-15	SEK 106.15	SEK 106.65	SEK 105.40	SEK 105.40	43,762
2026-09-14	SEK 105.95	SEK 107.20	SEK 105.95	SEK 106.00	30,916
2026-09-11	SEK 105.10	SEK 106.85	SEK 105.10	SEK 105.85	28,073
2026-09-10	SEK 104.85	SEK 106.35	SEK 104.75	SEK 104.95	35,931
2026-09-09	SEK 106.05	SEK 106.05	SEK 104.50	SEK 104.55	18,639
2026-09-08	SEK 107.35	SEK 107.55	SEK 106.00	SEK 106.10	35,462
2026-09-07	SEK 107.80	SEK 108.20	SEK 107.20	SEK 107.40	44,999
2026-09-04	SEK 108.35	SEK 108.35	SEK 107.50	SEK 107.70	21,599
2026-09-03	SEK 109.00	SEK 109.00	SEK 108.05	SEK 108.35	31,962
2026-09-02	SEK 109.25	SEK 109.60	SEK 108.80	SEK 109.10	32,752
2026-09-01	SEK 108.80	SEK 109.55	SEK 108.55	SEK 109.05	28,869
2026-08-31	SEK 109.55	SEK 109.85	SEK 108.70	SEK 108.70	33,720
2026-08-28	SEK 109.40	SEK 109.65	SEK 109.05	SEK 109.50	17,591
2026-08-27	SEK 109.30	SEK 109.30	SEK 108.25	SEK 108.85	32,832
2026-08-26	SEK 108.55	SEK 109.50	SEK 108.30	SEK 109.30	40,478
2026-08-25	SEK 108.20	SEK 109.00	SEK 108.20	SEK 108.55	36,497
2026-08-24	SEK 106.95	SEK 108.30	SEK 106.95	SEK 107.90	28,255
2026-08-21	SEK 106.45	SEK 107.25	SEK 105.75	SEK 105.75	17,492
2026-08-20	SEK 105.40	SEK 106.70	SEK 104.80	SEK 106.70	20,721
2026-08-19	SEK 106.75	SEK 107.30	SEK 105.20	SEK 105.20	24,120
2026-08-18	SEK 105.50	SEK 107.20	SEK 105.50	SEK 106.75	68,180
2026-08-17	SEK 107.05	SEK 107.05	SEK 105.55	SEK 105.55	23,014
2026-08-14	SEK 106.00	SEK 107.25	SEK 106.00	SEK 107.10	29,876
2026-08-13	SEK 105.80	SEK 107.30	SEK 105.80	SEK 106.35	36,785
2026-08-12	SEK 104.90	SEK 105.75	SEK 104.10	SEK 105.00	80,036
2026-08-11	SEK 104.55	SEK 104.70	SEK 103.45	SEK 103.45	19,988
2026-08-10	SEK 105.40	SEK 105.40	SEK 104.15	SEK 104.95	18,663
2026-08-07	SEK 104.90	SEK 105.70	SEK 104.65	SEK 105.30	16,198
2026-08-06	SEK 104.00	SEK 105.25	SEK 104.00	SEK 105.00	18,497
2026-08-05	SEK 103.50	SEK 104.55	SEK 103.45	SEK 104.35	40,167
2026-08-04	SEK 104.15	SEK 104.45	SEK 103.10	SEK 103.10	77,712
2026-08-03	SEK 105.20	SEK 105.75	SEK 104.80	SEK 105.50	33,640
2026-07-31	SEK 105.45	SEK 105.65	SEK 104.95	SEK 104.95	24,291
2026-07-30	SEK 106.35	SEK 106.85	SEK 105.10	SEK 105.55	61,166
2026-07-29	SEK 106.20	SEK 106.55	SEK 105.50	SEK 106.35	18,744
2026-07-28	SEK 106.55	SEK 107.20	SEK 106.20	SEK 106.20	35,032
2026-07-27	SEK 106.35	SEK 107.00	SEK 106.05	SEK 107.00	40,191
2026-07-24	SEK 106.60	SEK 106.75	SEK 105.75	SEK 106.35	25,023
2026-07-23	SEK 107.00	SEK 107.00	SEK 105.50	SEK 105.50	40,688
2026-07-22	SEK 106.00	SEK 107.95	SEK 106.00	SEK 107.05	59,298
2026-07-21	SEK 106.50	SEK 106.85	SEK 105.75	SEK 105.75	25,967
2026-07-20	SEK 106.50	SEK 107.05	SEK 106.40	SEK 106.90	21,109
2026-07-17	SEK 105.75	SEK 106.90	SEK 105.55	SEK 106.40	42,108
2026-07-16	SEK 104.75	SEK 105.65	SEK 103.80	SEK 105.35	49,095
2026-07-15	SEK 105.85	SEK 106.10	SEK 104.90	SEK 105.05	28,118
2026-07-14	SEK 106.15	SEK 106.55	SEK 105.30	SEK 106.10	40,780
2026-07-13	SEK 105.85	SEK 106.75	SEK 105.80	SEK 105.80	89,036
2026-07-10	SEK 106.25	SEK 106.50	SEK 105.45	SEK 105.50	28,583
2026-07-09	SEK 105.60	SEK 106.65	SEK 105.50	SEK 106.25	28,744
2026-07-08	SEK 103.90	SEK 105.10	SEK 103.75	SEK 104.35	60,202
2026-07-07	SEK 102.30	SEK 104.20	SEK 102.15	SEK 103.90	99,639
2026-07-06	SEK 103.00	SEK 103.50	SEK 102.25	SEK 102.50	31,909
2026-07-03	SEK 103.30	SEK 103.50	SEK 102.20	SEK 102.80	32,212
2026-07-02	SEK 102.20	SEK 103.30	SEK 102.15	SEK 102.15	40,989
2026-07-01	SEK 101.50	SEK 102.20	SEK 101.20	SEK 102.20	38,706
2026-06-30	SEK 101.50	SEK 102.05	SEK 101.15	SEK 101.55	62,436
2026-06-29	SEK 100.50	SEK 101.50	SEK 100.00	SEK 101.20	38,891
2026-06-26	SEK 100.10	SEK 100.55	SEK 99.42	SEK 100.30	22,265
2026-06-25	SEK 99.90	SEK 100.70	SEK 99.34	SEK 99.34	43,679
2026-06-24	SEK 98.72	SEK 99.60	SEK 98.28	SEK 99.34	52,604
2026-06-23	SEK 100.25	SEK 100.25	SEK 97.44	SEK 98.44	67,935
2026-06-22	SEK 99.06	SEK 100.85	SEK 99.06	SEK 100.40	111,427
2026-06-18	SEK 99.54	SEK 101.40	SEK 98.84	SEK 99.06	25,319
2026-06-17	SEK 99.00	SEK 99.58	SEK 98.38	SEK 99.50	41,164
2026-06-16	SEK 99.36	SEK 99.78	SEK 98.10	SEK 98.10	40,253
2026-06-15	SEK 98.64	SEK 99.32	SEK 98.12	SEK 98.80	33,437
2026-06-12	SEK 99.48	SEK 99.52	SEK 98.36	SEK 98.64	63,993
2026-06-11	SEK 99.00	SEK 100.20	SEK 98.80	SEK 99.86	82,912
2026-06-10	SEK 98.10	SEK 98.86	SEK 97.78	SEK 98.62	263,223
2026-06-09	SEK 96.84	SEK 97.98	SEK 96.58	SEK 97.10	328,209
2026-06-08	SEK 97.34	SEK 97.38	SEK 96.12	SEK 96.60	23,736
2026-06-05	SEK 98.08	SEK 98.08	SEK 96.04	SEK 96.40	83,340
2026-06-04	SEK 97.00	SEK 98.08	SEK 96.40	SEK 98.08	51,982
2026-06-03	SEK 97.32	SEK 97.88	SEK 96.00	SEK 96.00	31,598
2026-06-02	SEK 96.22	SEK 98.00	SEK 96.22	SEK 96.98	38,980
2026-06-01	SEK 98.56	SEK 98.56	SEK 96.46	SEK 97.26	285,349
2026-05-29	SEK 98.00	SEK 99.00	SEK 97.72	SEK 99.00	221,365
2026-05-28	SEK 99.92	SEK 99.92	SEK 98.00	SEK 98.00	434,764
2026-05-27	SEK 100.40	SEK 100.70	SEK 99.38	SEK 100.05	97,559
2026-05-26	SEK 101.00	SEK 101.25	SEK 99.20	SEK 99.26	93,726
2026-05-25	SEK 99.98	SEK 101.00	SEK 99.86	SEK 100.45	43,877
2026-05-22	SEK 100.45	SEK 100.50	SEK 99.90	SEK 100.00	54,903
2026-05-21	SEK 100.00	SEK 101.15	SEK 100.00	SEK 100.40	44,585
2026-05-20	SEK 100.60	SEK 101.20	SEK 100.00	SEK 100.00	45,301
2026-05-19	SEK 100.00	SEK 101.20	SEK 100.00	SEK 100.75	75,179
2026-05-18	SEK 98.74	SEK 100.35	SEK 98.16	SEK 100.15	51,540
2026-05-15	SEK 97.94	SEK 99.08	SEK 97.26	SEK 97.26	61,145
2026-05-13	SEK 97.68	SEK 97.74	SEK 96.52	SEK 96.52	34,302
2026-05-12	SEK 96.56	SEK 97.64	SEK 96.14	SEK 97.42	22,445
2026-05-11	SEK 96.26	SEK 97.06	SEK 95.86	SEK 97.02	60,431
2026-05-08	SEK 97.00	SEK 97.00	SEK 96.00	SEK 96.22	36,663
2026-05-07	SEK 97.78	SEK 97.78	SEK 96.50	SEK 97.42	63,721
2026-05-06	SEK 97.56	SEK 100.05	SEK 97.30	SEK 97.78	106,163
2026-05-05	SEK 94.50	SEK 95.44	SEK 94.48	SEK 95.18	65,467
2026-05-04	SEK 95.56	SEK 95.72	SEK 94.02	SEK 94.54	131,183
2026-04-30	SEK 94.76	SEK 95.56	SEK 94.00	SEK 95.48	41,599
2026-04-29	SEK 95.70	SEK 95.70	SEK 94.26	SEK 94.30	39,156
2026-04-28	SEK 97.02	SEK 97.28	SEK 93.76	SEK 95.58	162,895
2026-04-27	SEK 98.00	SEK 98.00	SEK 96.46	SEK 96.46	127,358
2026-04-24	SEK 97.76	SEK 98.00	SEK 96.82	SEK 98.00	89,826
2026-04-23	SEK 98.80	SEK 98.80	SEK 96.60	SEK 97.92	77,092
2026-04-22	SEK 100.60	SEK 101.15	SEK 100.10	SEK 100.20	52,670
2026-04-21	SEK 101.05	SEK 101.15	SEK 100.10	SEK 100.10	65,592
2026-04-20	SEK 100.40	SEK 101.05	SEK 100.10	SEK 100.90	74,549
2026-04-17	SEK 101.50	SEK 101.55	SEK 99.92	SEK 100.45	154,743
2026-04-16	SEK 101.45	SEK 102.05	SEK 101.05	SEK 101.40	66,775
2026-04-15	SEK 101.50	SEK 102.40	SEK 101.15	SEK 101.45	67,067
2026-04-14	SEK 101.20	SEK 101.60	SEK 100.80	SEK 101.60	88,141
2026-04-13	SEK 101.55	SEK 101.60	SEK 100.75	SEK 101.00	34,507
2026-04-10	SEK 102.05	SEK 102.40	SEK 101.05	SEK 101.25	38,550
2026-04-09	SEK 101.00	SEK 102.40	SEK 101.00	SEK 102.05	41,894
2026-04-08	SEK 102.45	SEK 102.45	SEK 99.98	SEK 101.15	56,853
2026-04-07	SEK 101.70	SEK 102.25	SEK 101.40	SEK 101.40	30,514
2026-04-02	SEK 100.50	SEK 100.90	SEK 100.10	SEK 100.25	9,400
2026-04-01	SEK 102.45	SEK 102.45	SEK 100.30	SEK 100.50	65,045
2026-03-31	SEK 100.80	SEK 102.35	SEK 100.70	SEK 102.35	25,046