Sampo Oyj ADR (OP: SAXPY )

22.89 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 22.75 22.97 22.75 22.89 27,291 -0.02(-0.07%)
Aug 16, 2022 22.83 23.32 22.81 22.91 56,196 +0.01(+0.03%)
Aug 15, 2022 22.81 23.00 22.77 22.90 44,368 -0.11(-0.49%)
Aug 12, 2022 23.09 23.09 22.91 23.01 35,982 -0.13(-0.58%)
Aug 11, 2022 23.28 23.28 23.13 23.14 30,141 +0.04(+0.15%)
Aug 10, 2022 23.20 23.27 23.05 23.11 27,540 +0.28(+1.23%)
Aug 09, 2022 22.92 22.92 22.77 22.83 89,789 +0.35(+1.56%)
Aug 08, 2022 22.58 22.60 22.44 22.48 45,795 -0.07(-0.31%)
Aug 05, 2022 22.41 22.55 22.38 22.55 43,447 +0.06(+0.27%)
Aug 04, 2022 22.49 22.56 22.41 22.49 21,250 +0.27(+1.21%)
Aug 03, 2022 22.28 22.29 22.08 22.22 62,248 +0.99(+4.66%)
Aug 02, 2022 21.46 21.79 21.23 21.23 75,035 -0.58(-2.66%)
Aug 01, 2022 21.76 21.87 21.71 21.81 113,706 +0.26(+1.21%)
Jul 29, 2022 21.45 21.55 21.33 21.55 41,619 +0.12(+0.56%)
Jul 28, 2022 21.25 21.44 21.25 21.43 95,061 +0.18(+0.85%)
Jul 27, 2022 21.11 21.26 20.75 21.25 67,257 +0.34(+1.63%)
Jul 26, 2022 20.95 21.06 20.86 20.91 175,980 -0.04(-0.19%)
Jul 25, 2022 21.01 21.10 20.89 20.95 100,012 +0.23(+1.11%)
Jul 22, 2022 20.81 20.88 20.68 20.72 49,528 +0.00(+0.00%)
Jul 21, 2022 20.52 20.79 20.52 20.72 71,092 +0.24(+1.17%)
Jul 20, 2022 20.66 20.83 20.41 20.48 154,388 -0.30(-1.44%)
Jul 19, 2022 20.82 21.24 20.72 20.78 171,668 +0.48(+2.36%)
Jul 18, 2022 20.46 20.55 20.29 20.30 219,691 +0.20(+1.00%)
Jul 15, 2022 20.09 20.21 20.05 20.10 89,145 +0.03(+0.15%)
Jul 14, 2022 20.05 20.16 19.82 20.07 89,233 -0.65(-3.14%)
Jul 13, 2022 20.63 20.82 20.61 20.72 51,191 -0.32(-1.52%)
Jul 12, 2022 21.16 21.30 21.02 21.04 62,293 -0.02(-0.09%)
Jul 11, 2022 21.12 21.22 21.06 21.06 113,403 -0.47(-2.18%)
Jul 08, 2022 21.41 21.59 21.37 21.53 75,610 +0.27(+1.27%)
Jul 07, 2022 21.24 21.60 21.22 21.26 82,018 +0.38(+1.81%)
Jul 06, 2022 20.96 21.04 20.74 20.88 231,794 -0.26(-1.22%)
Jul 05, 2022 21.15 21.16 20.86 21.14 96,669 -0.87(-3.95%)
Jul 01, 2022 21.78 22.06 21.72 22.01 68,502 +0.27(+1.22%)
Jun 30, 2022 21.50 21.84 21.50 21.75 32,167 +0.07(+0.35%)
Jun 29, 2022 21.82 21.83 21.52 21.67 101,015 -0.44(-1.99%)
Jun 28, 2022 22.26 22.28 21.79 22.11 131,352 +0.22(+1.01%)
Jun 27, 2022 21.95 22.06 21.86 21.89 144,106 +0.26(+1.20%)
Jun 24, 2022 21.25 21.63 21.24 21.63 84,217 +0.48(+2.27%)
Jun 23, 2022 21.33 21.37 21.00 21.15 78,374 -0.61(-2.80%)
Jun 22, 2022 21.68 21.94 21.68 21.76 107,255 +0.02(+0.09%)
Jun 21, 2022 21.93 22.08 21.70 21.74 127,812 +0.30(+1.40%)
Jun 17, 2022 21.46 21.54 21.27 21.44 62,914 -0.16(-0.74%)
Jun 16, 2022 21.35 21.72 21.29 21.60 120,494 -0.22(-1.01%)
Jun 15, 2022 21.70 21.99 21.52 21.82 131,181 +0.78(+3.71%)
Jun 14, 2022 21.20 21.29 20.95 21.04 196,743 -0.06(-0.28%)
Jun 13, 2022 21.18 21.35 21.09 21.10 111,319 -0.68(-3.12%)
Jun 10, 2022 21.80 21.90 21.59 21.78 108,851 -0.39(-1.76%)
Jun 09, 2022 22.20 22.84 22.16 22.17 50,391 +0.07(+0.32%)
Jun 08, 2022 22.33 22.33 22.09 22.10 73,149 -0.43(-1.91%)
Jun 07, 2022 22.31 22.55 22.27 22.53 106,637 +0.26(+1.17%)
Jun 06, 2022 22.39 22.46 22.18 22.27 53,709 -0.02(-0.09%)
Jun 03, 2022 22.31 22.40 22.06 22.29 83,972 -0.08(-0.37%)
Jun 02, 2022 22.21 22.44 22.17 22.37 130,142 +0.24(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.