Sampo Oyj (SAXPY)
OTCMKTS
· Delayed Price · Currency is USD
20.35
-0.14 (-0.68%)
May 13, 2025, 9:36 AM EDT
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.26 | 20.60 | 20.10 | 20.50 | - | -1.79% | 3,600 |
| May 9, 2025 | 20.77 | 21.31 | 20.74 | 20.87 | 20.87 | -0.48% | 45,993 |
| May 8, 2025 | 21.05 | 21.14 | 20.40 | 20.97 | 20.97 | -0.33% | 21,093 |
| May 7, 2025 | 21.00 | 21.78 | 21.00 | 21.04 | 21.04 | 2.28% | 35,700 |
| May 6, 2025 | 20.41 | 20.82 | 20.37 | 20.57 | 20.57 | 1.08% | 19,920 |
| May 5, 2025 | 20.31 | 20.45 | 20.27 | 20.35 | 20.35 | 0.69% | 80,561 |
| May 2, 2025 | 20.29 | 21.18 | 20.14 | 20.21 | 20.21 | 1.66% | 29,317 |
| May 1, 2025 | 20.95 | 20.95 | 19.56 | 19.88 | 19.88 | -0.35% | 28,524 |
| Apr 30, 2025 | 19.74 | 20.47 | 19.27 | 19.95 | 19.95 | 1.06% | 21,377 |
| Apr 29, 2025 | 19.67 | 20.57 | 19.05 | 19.74 | 19.74 | 1.08% | 84,047 |
| Apr 28, 2025 | 19.75 | 19.94 | 19.49 | 19.53 | 19.53 | -0.51% | 36,786 |
| Apr 25, 2025 | 19.71 | 20.46 | 19.60 | 19.63 | 19.63 | -4.24% | 61,266 |
| Apr 24, 2025 | 21.52 | 21.52 | 20.15 | 20.50 | 19.75 | 0.49% | 29,211 |
| Apr 23, 2025 | 20.79 | 20.79 | 20.29 | 20.40 | 19.65 | -0.56% | 39,022 |
| Apr 22, 2025 | 20.40 | 20.74 | 20.22 | 20.52 | 19.76 | 2.52% | 33,114 |
| Apr 21, 2025 | 19.23 | 20.69 | 19.23 | 20.01 | 19.28 | -0.30% | 40,410 |
| Apr 17, 2025 | 20.97 | 20.97 | 19.99 | 20.07 | 19.33 | 1.01% | 35,420 |
| Apr 16, 2025 | 20.04 | 20.10 | 19.68 | 19.87 | 19.14 | 0.81% | 44,392 |
| Apr 15, 2025 | 19.98 | 20.14 | 19.23 | 19.71 | 18.99 | 0.87% | 34,481 |
| Apr 14, 2025 | 19.40 | 20.30 | 19.21 | 19.54 | 18.82 | 1.61% | 35,486 |
| Apr 11, 2025 | 18.74 | 19.36 | 18.74 | 19.23 | 18.52 | 1.69% | 47,214 |
| Apr 10, 2025 | 18.76 | 19.37 | 18.44 | 18.91 | 18.22 | 4.19% | 61,268 |
| Apr 9, 2025 | 17.02 | 18.51 | 17.02 | 18.15 | 17.48 | 1.11% | 94,673 |
| Apr 8, 2025 | 17.62 | 18.15 | 17.62 | 17.95 | 17.29 | 2.17% | 77,148 |
| Apr 7, 2025 | 17.52 | 18.34 | 17.45 | 17.57 | 16.92 | -6.05% | 84,585 |
| Apr 4, 2025 | 19.08 | 20.04 | 18.68 | 18.70 | 18.01 | -2.15% | 91,683 |
| Apr 3, 2025 | 18.69 | 19.31 | 18.69 | 19.11 | 18.41 | 1.22% | 32,482 |
| Apr 2, 2025 | 18.76 | 18.89 | 18.41 | 18.88 | 18.19 | -0.87% | 24,826 |
| Apr 1, 2025 | 19.04 | 19.09 | 18.68 | 19.05 | 18.35 | -0.76% | 50,201 |
| Mar 31, 2025 | 20.05 | 20.05 | 19.02 | 19.19 | 18.49 | 0.16% | 68,791 |
| Mar 28, 2025 | 18.74 | 19.21 | 18.73 | 19.16 | 18.46 | 0.58% | 34,045 |
| Mar 27, 2025 | 19.00 | 19.25 | 19.00 | 19.05 | 18.35 | -0.16% | 46,809 |
| Mar 26, 2025 | 18.94 | 19.36 | 18.78 | 19.08 | 18.38 | 0.74% | 33,146 |
| Mar 25, 2025 | 18.77 | 18.99 | 18.77 | 18.94 | 18.24 | 0.74% | 44,228 |
| Mar 24, 2025 | 17.87 | 18.86 | 17.87 | 18.80 | 18.11 | 0.11% | 27,124 |
| Mar 21, 2025 | 18.85 | 19.10 | 18.73 | 18.78 | 18.09 | -1.62% | 31,253 |
| Mar 20, 2025 | 18.95 | 19.31 | 18.91 | 19.09 | 18.39 | -0.28% | 27,080 |
| Mar 19, 2025 | 18.81 | 19.35 | 18.81 | 19.14 | 18.44 | -0.58% | 253,296 |
| Mar 18, 2025 | 18.81 | 19.47 | 18.81 | 19.26 | 18.55 | -0.23% | 25,871 |
| Mar 17, 2025 | 19.86 | 19.86 | 19.07 | 19.30 | 18.59 | 1.79% | 34,415 |
| Mar 14, 2025 | 18.86 | 19.14 | 18.64 | 18.96 | 18.26 | 1.50% | 24,954 |
| Mar 13, 2025 | 18.65 | 19.02 | 18.61 | 18.68 | 17.99 | 0.59% | 35,622 |
| Mar 12, 2025 | 18.49 | 18.85 | 18.42 | 18.57 | 17.89 | -0.93% | 46,759 |
| Mar 11, 2025 | 19.22 | 19.22 | 18.68 | 18.75 | 18.06 | 0.56% | 2,375,897 |
| Mar 10, 2025 | 18.39 | 18.75 | 18.35 | 18.64 | 17.96 | 0.11% | 448,245 |
| Mar 7, 2025 | 18.48 | 18.74 | 18.20 | 18.62 | 17.94 | 1.97% | 26,031 |
| Mar 6, 2025 | 19.19 | 19.19 | 18.23 | 18.26 | 17.59 | -1.14% | 36,534 |
| Mar 5, 2025 | 18.48 | 18.57 | 18.11 | 18.47 | 17.79 | 0.76% | 102,058 |
| Mar 4, 2025 | 17.99 | 18.35 | 17.57 | 18.33 | 17.66 | 2.12% | 50,219 |
| Mar 3, 2025 | 17.33 | 18.10 | 17.33 | 17.95 | 17.29 | 1.87% | 67,638 |