OTC:SAXPF | Historical Stock Price | Sampo OYJ

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.93$11.81$17.60$26.21$39.03$58.142010-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$38.73$41.57110
2020-12-30$37.94$40.720
2020-12-29$37.94$40.720
2020-12-28$37.94$40.720
2020-12-24$37.94$40.720
2020-12-23$37.94$40.723,630
2020-12-22$37.09$39.810
2020-12-21$37.09$39.81550
2020-12-18$38.45$41.281,430
2020-12-17$38.71$41.55990
2020-12-16$38.55$41.38550
2020-12-15$38.14$40.941,760
2020-12-14$38.21$41.010
2020-12-11$38.21$41.01220
2020-12-10$38.77$41.620
2020-12-09$38.77$41.620
2020-12-08$38.77$41.620
2020-12-07$38.77$41.62220
2020-12-04$39.41$42.300
2020-12-03$39.41$42.300
2020-12-02$39.41$42.30330
2020-12-01$38.39$41.210
2020-11-30$38.39$41.210
2020-11-27$38.39$41.210
2020-11-25$38.39$41.21220
2020-11-24$37.94$40.720
2020-11-23$37.94$40.721,430
2020-11-20$38.95$41.80220
2020-11-19$39.27$42.160
2020-11-18$39.27$42.16330
2020-11-17$38.89$41.750
2020-11-16$38.89$41.750
2020-11-13$38.89$41.75440
2020-11-12$38.86$41.721,650
2020-11-11$36.50$39.180
2020-11-10$36.50$39.180
2020-11-09$36.50$39.180
2020-11-06$36.50$39.183,850
2020-11-05$36.59$39.282,970
2020-11-04$35.89$38.53220
2020-11-03$34.86$37.420
2020-11-02$34.86$37.42440
2020-10-30$34.18$36.691,210
2020-10-29$34.68$37.23267,300
2020-10-28$35.12$37.70770
2020-10-27$36.59$39.281,980
2020-10-26$36.82$39.521,650
2020-10-23$37.91$40.69880
2020-10-22$38.59$41.42110
2020-10-21$38.59$41.42440
2020-10-20$38.55$41.38330
2020-10-19$38.64$41.47440
2020-10-16$38.18$40.98550
2020-10-15$38.09$40.890
2020-10-14$38.09$40.891,430
2020-10-13$38.09$40.89440
2020-10-12$38.59$41.420
2020-10-09$38.59$41.42550
2020-10-08$37.55$40.300
2020-10-07$37.55$40.30330
2020-10-06$38.05$40.84440
2020-10-05$38.00$40.79660
2020-10-02$36.86$39.57990
2020-10-01$36.50$39.18550
2020-09-30$36.00$38.64550
2020-09-29$36.00$38.64220
2020-09-28$36.00$38.64550
2020-09-25$35.18$37.76440
2020-09-24$35.41$38.01550
2020-09-23$35.90$38.541,430
2020-09-22$35.65$38.261,870
2020-09-21$38.68$41.520
2020-09-18$38.68$41.521,320
2020-09-17$37.91$40.69330
2020-09-16$37.64$40.40660
2020-09-15$37.23$39.960
2020-09-14$37.23$39.96550
2020-09-11$37.68$40.451,760
2020-09-10$37.73$40.50330
2020-09-09$36.91$39.62660
2020-09-08$36.59$39.288,470
2020-09-04$36.18$38.84440
2020-09-03$36.27$38.946,710
2020-09-02$36.36$39.03770
2020-09-01$37.05$39.76440
2020-08-31$36.91$39.62440
2020-08-28$36.66$39.360
2020-08-27$36.66$39.360
2020-08-26$36.66$39.362,640
2020-08-25$35.79$38.421,100
2020-08-24$35.41$38.01550
2020-08-21$35.41$38.010
2020-08-20$35.41$38.011,430
2020-08-19$35.86$38.50660
2020-08-18$35.05$37.622,750
2020-08-17$34.68$37.23880
2020-08-14$34.95$37.520
2020-08-13$34.95$37.522,530
2020-08-12$34.05$36.540
2020-08-11$34.05$36.541,320
2020-08-10$33.09$35.52440
2020-08-07$32.73$35.13880
2020-08-06$33.00$35.42550
2020-08-05$31.82$34.150
2020-08-04$31.82$34.153,520
2020-08-03$33.41$35.86880
2020-07-31$33.13$35.56990
2020-07-30$32.95$35.37550
2020-07-29$34.00$36.50880
2020-07-28$34.86$37.42550
2020-07-27$34.65$37.19880
2020-07-24$34.95$37.52550
2020-07-23$34.73$37.28330
2020-07-22$34.91$37.47550
2020-07-21$34.77$37.33550
2020-07-20$34.73$37.28880
2020-07-17$34.21$36.72550
2020-07-16$34.82$37.370
2020-07-15$34.82$37.37770
2020-07-14$34.73$37.284,400
2020-07-13$33.36$35.810
2020-07-10$33.36$35.81440
2020-07-09$33.00$35.426,600
2020-07-08$33.45$35.91880
2020-07-07$33.55$36.012,750
2020-07-06$33.13$35.56990
2020-07-02$32.08$34.441,430
2020-07-01$31.05$33.320
2020-06-30$31.05$33.32330
2020-06-29$30.95$33.230
2020-06-26$30.95$33.231,210
2020-06-25$31.05$33.320
2020-06-24$31.05$33.32660
2020-06-23$31.86$34.20660
2020-06-22$30.18$32.40990
2020-06-19$30.87$33.14880
2020-06-18$31.27$33.57330
2020-06-17$31.27$33.57440
2020-06-16$31.23$33.521,430
2020-06-15$31.27$33.571,760
2020-06-12$30.95$33.23550
2020-06-11$29.93$32.123,740
2020-06-10$32.36$34.741,210
2020-06-09$33.33$35.772,200
2020-06-08$34.09$36.59990
2020-06-05$34.14$36.642,310
2020-06-04$33.18$35.621,100
2020-06-03$33.82$36.301,210
2020-06-02$34.55$36.75880
2020-06-01$32.86$34.96770
2020-05-29$32.77$34.87880
2020-05-28$33.36$35.501,320
2020-05-27$31.92$33.962,200
2020-05-26$31.36$33.37550
2020-05-22$26.41$28.100
2020-05-21$26.41$28.100
2020-05-20$26.41$28.100
2020-05-19$26.41$28.100
2020-05-18$26.41$28.100
2020-05-15$26.41$28.102,200
2020-05-14$26.72$28.43880
2020-05-13$27.28$29.031,540
2020-05-12$29.36$31.240
2020-05-11$29.36$31.240
2020-05-08$29.36$31.241,540
2020-05-07$29.84$31.74330
2020-05-06$28.89$30.740
2020-05-05$28.89$30.742,860
2020-05-04$28.82$30.66440
2020-05-01$26.50$28.190
2020-04-30$26.50$28.191,540
2020-04-29$26.50$28.190
2020-04-28$26.50$28.190
2020-04-27$26.50$28.19110
2020-04-24$25.46$27.090
2020-04-23$25.46$27.090
2020-04-22$25.46$27.093,630
2020-04-21$24.22$25.771,870
2020-04-20$24.71$26.29440
2020-04-17$25.45$27.071,100
2020-04-16$25.56$27.202,530
2020-04-15$28.17$29.97330
2020-04-14$28.48$30.30880
2020-04-13$27.61$29.370
2020-04-09$27.61$29.370
2020-04-08$27.61$29.375,060
2020-04-07$27.61$29.37330
2020-04-06$26.82$28.530
2020-04-03$26.82$28.530
2020-04-02$26.82$28.53330
2020-04-01$25.00$26.601,760
2020-03-31$25.67$27.310
2020-03-30$25.67$27.310
2020-03-27$25.67$27.31880
2020-03-26$27.85$29.630
2020-03-25$27.85$29.6310,230
2020-03-24$25.15$26.751,540
2020-03-23$22.51$23.951,320
2020-03-20$24.44$26.001,320
2020-03-19$23.60$25.114,620
2020-03-18$22.88$24.3412,760
2020-03-17$23.84$25.362,970
2020-03-16$26.31$27.990
2020-03-13$26.31$27.997,370
2020-03-12$26.91$28.63220
2020-03-11$34.52$36.730
2020-03-10$34.52$36.730
2020-03-09$34.52$36.736,820
2020-03-06$37.26$39.651,320
2020-03-05$38.12$40.564,950
2020-03-04$38.40$40.86220
2020-03-03$38.55$41.021,760
2020-03-02$37.88$40.300
2020-02-28$37.88$40.300
2020-02-27$37.88$40.30880
2020-02-26$38.91$41.40990
2020-02-25$38.23$40.67220
2020-02-24$40.37$42.950
2020-02-21$40.37$42.95770
2020-02-20$40.36$42.940
2020-02-19$40.36$42.940
2020-02-18$40.36$42.94110
2020-02-14$40.68$43.281,980
2020-02-13$40.94$43.557,480
2020-02-12$41.68$44.350
2020-02-11$41.68$44.35440
2020-02-10$41.27$43.910
2020-02-07$41.27$43.91220
2020-02-06$41.18$43.810
2020-02-05$41.18$43.810
2020-02-04$41.18$43.81330
2020-02-03$40.96$43.580
2020-01-31$40.96$43.580
2020-01-30$40.96$43.580
2020-01-29$40.96$43.581,320
2020-01-28$41.03$43.650
2020-01-27$41.03$43.650
2020-01-24$41.03$43.650
2020-01-23$41.03$43.651,100
2020-01-22$40.92$43.530
2020-01-21$40.92$43.533,080
2020-01-17$40.06$42.630
2020-01-16$40.06$42.631,320
2020-01-15$40.09$42.651,540
2020-01-14$40.09$42.651,210
2020-01-13$40.14$42.700
2020-01-10$40.14$42.700
2020-01-09$40.14$42.700
2020-01-08$40.14$42.700
2020-01-07$40.14$42.700
2020-01-06$40.14$42.700
2020-01-03$40.14$42.700
2020-01-02$40.14$42.70220