Sampo Plc A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	70.860	72.180	70.860	71.960	69.186	122,272
2026-02-03	71.560	71.560	70.660	70.840	68.109	17,038
2026-02-02	70.820	71.020	70.600	70.880	68.147	37,514
2026-01-30	70.580	70.580	70.040	70.180	67.474	59,023
2026-01-29	70.000	70.900	69.940	70.440	67.724	38,696
2026-01-28	69.960	70.080	69.260	69.860	67.167	65,106
2026-01-27	70.380	70.680	70.160	70.280	67.570	144,976
2026-01-26	69.400	70.020	68.920	69.660	66.974	118,643
2026-01-23	73.420	73.420	69.300	69.400	66.724	233,642
2026-01-22	74.000	74.000	73.080	73.140	70.320	42,184
2026-01-21	73.300	73.800	73.080	73.360	70.532	327,263
2026-01-20	74.700	74.780	73.540	73.760	70.916	874,228
2026-01-19	74.340	75.020	73.900	74.700	71.820	461,543
2026-01-16	74.680	75.000	74.340	74.580	71.705	63,298
2026-01-15	74.240	75.120	74.100	74.860	71.974	63,318
2026-01-14	73.580	73.880	73.340	73.860	71.012	31,157
2026-01-13	74.140	74.140	73.460	73.540	70.705	36,777
2026-01-12	73.960	74.300	73.800	74.140	71.282	91,576
2026-01-09	74.560	74.680	73.700	73.960	71.109	27,950
2026-01-08	74.200	74.900	74.200	74.680	71.801	40,721
2026-01-07	75.300	76.600	74.120	74.200	71.339	163,545
2026-01-06	76.340	77.040	75.300	75.700	72.781	62,309
2026-01-05	76.480	76.600	75.520	76.340	73.397	37,295
2026-01-02	77.120	77.520	76.560	76.600	73.647	53,813
2025-12-30	76.820	77.420	76.740	77.280	74.301	44,737
2025-12-29	76.700	76.900	76.320	76.820	73.858	20,286
2025-12-23	76.460	77.200	76.460	76.900	73.935	30,473
2025-12-22	76.520	76.740	76.000	76.740	73.781	35,539
2025-12-19	75.500	77.180	75.500	77.180	74.204	145,909
2025-12-18	75.980	76.380	75.600	76.260	73.320	121,282
2025-12-17	74.980	75.740	74.960	75.600	72.685	50,095
2025-12-16	74.900	75.340	74.780	74.980	72.089	26,636
2025-12-15	74.480	74.880	74.440	74.700	71.820	41,761
2025-12-12	75.640	75.640	74.180	74.220	71.359	64,917
2025-12-11	74.660	75.120	74.660	75.000	72.108	66,851
2025-12-10	75.000	75.180	74.740	75.000	72.108	47,241
2025-12-09	74.600	75.200	74.600	74.940	72.051	13,750
2025-12-08	74.220	74.640	74.040	74.220	71.359	27,180
2025-12-05	74.420	74.580	73.860	74.360	71.493	19,142
2025-12-04	74.280	74.600	74.000	74.420	71.551	12,727
2025-12-03	75.320	75.420	74.460	74.500	71.628	28,164
2025-12-02	74.780	75.620	74.640	75.320	72.416	34,843
2025-12-01	75.700	75.960	75.560	75.820	72.897	42,186
2025-11-28	76.620	76.800	75.620	75.920	72.993	139,004
2025-11-27	75.960	76.280	75.740	76.260	73.320	29,467
2025-11-26	75.460	76.080	75.300	75.720	72.801	112,625
2025-11-25	75.260	75.460	74.800	75.440	72.531	30,546
2025-11-24	74.080	75.540	74.080	75.360	72.455	70,691
2025-11-21	74.320	74.840	74.220	74.480	71.608	276,266
2025-11-20	74.260	75.160	74.200	75.060	72.166	476,158
2025-11-19	73.320	74.320	73.320	74.160	71.301	53,938
2025-11-18	71.020	74.200	71.020	73.380	70.551	73,792
2025-11-17	74.260	74.660	74.120	74.540	71.666	267,401
2025-11-14	74.700	75.040	73.920	74.220	71.359	97,636
2025-11-13	74.640	74.740	74.100	74.640	71.762	32,164
2025-11-12	73.940	74.600	73.740	74.300	71.435	47,463
2025-11-11	72.800	73.860	72.800	73.660	70.820	79,916
2025-11-10	73.360	73.620	72.700	72.880	70.070	61,762
2025-11-07	73.520	73.800	72.760	73.620	70.782	27,727
2025-11-06	72.460	73.800	72.440	73.640	70.801	59,481

← NewerPage 4 of 9 · 524 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	2.6896 DKK
2025-04-24	2.5450 DKK
2024-04-26	13.4600 DKK
2023-05-19	19.4050 DKK
2022-05-19	30.6000 DKK
2021-05-20	12.6400 DKK
2020-06-03	11.1850 DKK
2019-04-10	21.2750 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.