UK markets closed

Sampo Oyj (0HAG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
40.90+0.24 (+0.59%)
At close: 08:02AM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202440.0140.2639.9140.0840.08624,942
12 Jul 202439.7340.0539.6739.8539.85136,583
11 Jul 202439.4839.8939.5239.7239.72624,168
10 Jul 202439.1139.5139.1239.3139.31970,672
09 Jul 202439.6339.6739.0739.4839.4836,962
08 Jul 202439.6039.8539.5939.7139.7164,123
05 Jul 202439.9439.9439.6039.8239.82103,875
04 Jul 202439.7239.9839.8239.9239.92123,666
03 Jul 202439.5439.7039.4239.5639.56493,934
02 Jul 202440.1240.0139.4639.9539.9533,056
01 Jul 202440.0840.3040.0040.1440.142,157,595
28 Jun 202439.8340.1239.8140.0340.03958,602
27 Jun 202439.5239.8039.5439.5839.5892,179
26 Jun 202440.2940.0839.3939.5739.5772,349
25 Jun 202440.3340.6140.0340.2840.28321,091
24 Jun 202439.7840.3939.7740.0240.02543,513
21 Jun 2024------
20 Jun 202439.6740.2439.6739.8839.881,432,917
19 Jun 202438.9739.6438.7439.1539.15504,487
18 Jun 202438.7838.9938.4838.6838.68549,481
17 Jun 202438.4638.8537.8838.3038.301,122,839
14 Jun 202439.6439.7239.0939.2939.2911,903
13 Jun 202439.8739.8739.3639.6339.63254,208
12 Jun 202439.5639.9839.5539.8739.87368,390
11 Jun 202439.9539.9339.4139.6539.6593,218
10 Jun 202440.3540.4939.8139.8839.8821,744
07 Jun 202440.3540.4540.1940.3740.3744,439
06 Jun 202440.3440.3540.0440.3540.35355,967
05 Jun 202440.0440.4340.0240.2740.271,943,936
04 Jun 202439.8639.9439.5839.9039.90823,655
03 Jun 202439.4940.3239.5639.9239.9237,349
31 May 202439.9440.2539.4440.0340.032,566,495
30 May 202440.3140.3339.8840.1840.1833,268
29 May 202440.4040.5840.1640.4040.4018,229
28 May 202440.8840.9840.4340.5340.53114,848
24 May 202440.3540.8340.3940.7940.7927,389
23 May 202440.7640.7940.4040.4640.4617,814
22 May 202440.7640.9440.5140.6940.6927,157
21 May 202440.2240.7740.1540.7740.77519,789
20 May 202440.5440.5640.2940.3740.3716,574
17 May 202440.4440.5940.3140.5440.543,187,028
16 May 202440.1040.6040.1940.1940.1916,077
15 May 202439.5640.1439.6240.0540.0586,391
14 May 202439.6939.6339.3439.4439.4447,373
13 May 202439.7540.0039.5339.7439.74303,458
10 May 202438.7639.4338.7339.1639.163,032,464
09 May 2024------
08 May 202437.7138.6537.9738.5538.552,621,743
07 May 202438.4338.5137.6637.6637.66944,829
03 May 202437.7638.0037.5137.7837.789,294
02 May 202437.8737.9137.3837.8737.8719,512
01 May 202437.9237.9237.9237.9237.9226,434
30 Apr 202438.4038.4337.7537.9037.90174,810
29 Apr 202438.0938.6238.0938.4138.41349,357
26 Apr 202438.0538.4238.0138.0438.0484,400
26 Apr 20241.8 Dividend
25 Apr 202440.4140.4239.4839.7937.9910,090,640
24 Apr 202440.7140.7040.3340.3838.56223,198
23 Apr 202440.4040.7640.2740.7138.871,045,693
22 Apr 202439.9040.3339.8040.2938.479,351,018
19 Apr 202439.4839.8839.2739.8738.0775,561
18 Apr 202439.6539.7739.4539.6737.883,315,756
17 Apr 202439.4440.1439.2139.9738.162,588,518
16 Apr 202439.5739.9139.3339.4137.6366,834
15 Apr 202439.5139.7339.3739.6837.88341,659
12 Apr 202439.4639.6739.2039.4137.6383,664
11 Apr 202439.3339.7739.1939.4737.682,562,782
10 Apr 202439.6039.7039.1939.4237.6497,807
09 Apr 202439.6939.9839.5239.8438.04816,734
08 Apr 202439.9039.9239.6239.7137.91183,320
05 Apr 202439.0739.9339.0239.5737.781,306,166
04 Apr 202439.5339.6539.1339.3937.61311,941
03 Apr 202439.4839.7039.3439.4837.69186,175
02 Apr 202439.4739.7439.4139.5937.80159,722
28 Mar 202440.1040.2139.4039.5137.73334,142
27 Mar 202440.3740.6440.2040.4238.59300,001
26 Mar 202440.5040.6340.3140.4638.63146,066
25 Mar 202440.1740.5439.8440.0238.211,103,354
22 Mar 202440.4240.3840.1540.2538.4354,448
21 Mar 202440.4040.4740.0440.1938.3797,146
20 Mar 202440.4040.4740.2540.2538.4325,672
19 Mar 202440.6640.8740.2840.4838.6580,687
18 Mar 202440.9941.0040.3340.6238.79171,858
15 Mar 202440.6641.0540.6240.9839.1321,795
14 Mar 202440.4440.7240.3140.5538.721,279,637
13 Mar 202440.2240.6640.2540.4738.6468,705
12 Mar 202440.1340.3639.9039.9738.1616,124
11 Mar 202439.8840.2439.7940.0638.251,236,344
08 Mar 202439.5939.9639.4939.8338.03195,380
07 Mar 202440.6040.6339.5740.5338.7076,686
06 Mar 202441.3741.3339.8040.6538.82202,381
05 Mar 202440.9441.5641.0841.1439.2861,428
04 Mar 202441.2841.3440.9741.2439.3770,097
01 Mar 202441.3741.5141.3041.4439.56926,412
29 Feb 202440.9441.3740.8741.0939.231,043,997
28 Feb 202441.1241.3540.8841.0639.21540,547
27 Feb 202441.2941.3540.9941.1539.29190,665
26 Feb 202441.1741.5640.9841.4039.53108,886
23 Feb 202441.3841.3840.7541.1839.31153,833
22 Feb 202441.6941.7941.3341.6039.7244,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...