Sampo Oyj ADR (OP: SAXPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.54	21.63	21.52	21.56	63,400	+0.04(+0.19%)
May 30, 2019	21.55	21.60	21.44	21.52	58,715	-0.09(-0.39%)
May 29, 2019	21.63	21.66	21.55	21.61	58,162	-0.20(-0.89%)
May 28, 2019	21.84	21.93	21.80	21.80	46,233	-0.12(-0.55%)
May 24, 2019	21.87	21.93	21.80	21.92	38,300	+0.34(+1.58%)
May 23, 2019	21.56	21.64	21.54	21.58	48,234	-0.28(-1.28%)
May 22, 2019	21.84	21.91	21.81	21.86	35,474	-0.19(-0.86%)
May 21, 2019	21.97	22.06	21.93	22.05	47,960	+0.14(+0.62%)
May 20, 2019	21.86	21.96	21.83	21.91	33,423	-0.04(-0.16%)
May 17, 2019	21.94	22.03	21.89	21.95	50,000	-0.17(-0.77%)
May 16, 2019	22.01	22.20	22.01	22.12	58,494	+0.15(+0.68%)
May 15, 2019	21.77	22.05	21.76	21.97	41,586	-0.06(-0.27%)
May 14, 2019	21.93	22.13	21.93	22.03	63,327	+0.24(+1.10%)
May 13, 2019	21.86	21.88	21.69	21.79	46,430	-0.45(-2.02%)
May 10, 2019	22.19	22.30	22.12	22.24	34,800	+0.09(+0.41%)
May 09, 2019	21.96	22.15	21.95	22.15	36,627	+0.00(+0.00%)
May 08, 2019	22.02	22.21	22.01	22.15	54,311	-0.22(-0.98%)
May 07, 2019	22.42	22.44	22.24	22.37	33,738	-0.25(-1.11%)
May 06, 2019	22.46	22.65	22.46	22.62	29,445	-0.28(-1.23%)
May 03, 2019	22.80	22.92	22.80	22.90	26,200	+0.10(+0.45%)
May 02, 2019	22.77	22.91	22.75	22.80	39,284	+0.12(+0.53%)
May 01, 2019	23.06	23.06	22.68	22.68	38,507	-0.20(-0.87%)
Apr 30, 2019	22.80	22.91	22.79	22.88	45,579	-0.23(-1.00%)
Apr 29, 2019	22.97	23.14	22.97	23.11	34,184	-0.01(-0.06%)
Apr 26, 2019	23.07	23.18	23.07	23.12	23,200	+0.17(+0.74%)
Apr 25, 2019	22.90	23.02	22.87	22.95	25,285	+0.16(+0.70%)
Apr 24, 2019	22.77	22.94	22.75	22.80	26,302	-0.36(-1.58%)
Apr 23, 2019	22.91	23.16	22.91	23.16	26,237	+0.02(+0.09%)
Apr 22, 2019	23.18	23.26	23.14	23.14	45,962	-0.03(-0.13%)
Apr 18, 2019	23.10	23.20	23.09	23.17	45,300	+0.07(+0.30%)
Apr 17, 2019	23.18	23.24	23.05	23.10	24,409	+0.19(+0.83%)
Apr 16, 2019	22.80	22.93	22.76	22.91	45,471	+0.27(+1.19%)
Apr 15, 2019	22.58	22.64	22.51	22.64	34,746	-0.06(-0.26%)
Apr 12, 2019	22.69	22.74	22.65	22.70	31,700	+0.09(+0.40%)
Apr 11, 2019	22.51	22.61	22.50	22.61	42,044	+0.44(+1.98%)
Apr 10, 2019	22.15	22.23	22.09	22.17	29,424	-1.67(-7.02%)
Apr 09, 2019	23.96	24.03	23.73	23.84	25,577	-0.04(-0.15%)
Apr 08, 2019	24.04	24.05	23.83	23.88	43,764	-0.05(-0.21%)
Apr 05, 2019	23.99	24.04	23.85	23.93	34,700	+0.12(+0.53%)
Apr 04, 2019	23.73	23.91	23.73	23.80	38,695	+0.25(+1.04%)
Apr 03, 2019	23.58	23.64	23.52	23.56	31,811	+0.20(+0.86%)
Apr 02, 2019	23.33	23.36	23.18	23.36	32,749	+0.34(+1.48%)
Apr 01, 2019	22.99	23.05	22.92	23.02	38,053	+0.41(+1.79%)
Mar 29, 2019	22.82	22.84	22.60	22.61	516,900	-0.54(-2.33%)
Mar 28, 2019	23.20	23.20	23.09	23.16	82,760	-0.27(-1.17%)
Mar 27, 2019	23.61	23.66	23.43	23.43	38,082	-0.23(-0.95%)
Mar 26, 2019	23.66	23.73	23.60	23.66	49,766	-0.04(-0.17%)
Mar 25, 2019	23.79	23.81	23.65	23.70	23,776	-0.13(-0.57%)
Mar 22, 2019	24.07	24.10	23.78	23.83	22,000	-0.58(-2.38%)
Mar 21, 2019	24.22	24.43	24.22	24.41	22,002	+0.03(+0.12%)
Mar 20, 2019	24.37	24.52	24.25	24.38	32,599	+0.08(+0.35%)
Mar 19, 2019	24.45	24.47	24.26	24.30	114,310	-0.02(-0.10%)
Mar 18, 2019	24.30	24.39	24.28	24.32	625,325	+0.28(+1.16%)
Mar 15, 2019	23.98	24.09	23.98	24.04	25,800	+0.05(+0.21%)
Mar 14, 2019	23.82	24.00	23.82	23.99	35,784	+0.24(+1.01%)
Mar 13, 2019	23.68	23.79	23.63	23.75	35,417	+0.16(+0.68%)
Mar 12, 2019	23.61	23.66	23.55	23.59	27,644	-0.00(-0.02%)
Mar 11, 2019	23.52	23.62	23.47	23.59	58,427	+0.14(+0.62%)
Mar 08, 2019	23.28	23.47	23.28	23.45	5,044,800	+0.25(+1.10%)
Mar 07, 2019	23.45	23.45	23.15	23.20	30,309	-0.46(-1.94%)
Mar 06, 2019	23.77	23.83	23.62	23.66	41,903	-0.13(-0.57%)
Mar 05, 2019	23.73	23.83	23.68	23.79	34,553	-0.07(-0.29%)
Mar 04, 2019	23.88	23.88	23.75	23.86	27,695	-0.61(-2.47%)

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.