Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,234.69
-21.73(-0.04%)
CMC Crypto 200
1,272.06
-11.73(-0.91%)

Sampo Oyj (0HAG.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

40.54

-0.21

(-0.51%)

As of 06:17PM BST. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	40.33	40.61	40.03	40.28	40.28	321,091
24 Jun 2024	39.78	40.39	39.77	40.02	40.02	543,513
21 Jun 2024	-	-	-	-	-	-
20 Jun 2024	39.67	40.24	39.67	39.88	39.88	1,432,917
19 Jun 2024	38.97	39.64	38.74	39.15	39.15	504,487
18 Jun 2024	38.78	38.99	38.48	38.68	38.68	549,481
17 Jun 2024	38.46	38.85	37.88	38.30	38.30	1,122,839
14 Jun 2024	39.64	39.72	39.09	39.29	39.29	11,903
13 Jun 2024	39.87	39.87	39.36	39.63	39.63	254,208
12 Jun 2024	39.56	39.98	39.55	39.87	39.87	368,390
11 Jun 2024	39.95	39.93	39.41	39.65	39.65	93,218
10 Jun 2024	40.35	40.49	39.81	39.88	39.88	21,744
07 Jun 2024	40.35	40.45	40.19	40.37	40.37	44,439
06 Jun 2024	40.34	40.35	40.04	40.35	40.35	355,967
05 Jun 2024	40.04	40.43	40.02	40.27	40.27	1,943,936
04 Jun 2024	39.86	39.94	39.58	39.90	39.90	823,655
03 Jun 2024	39.49	40.32	39.56	39.92	39.92	37,349
31 May 2024	39.94	40.25	39.44	40.03	40.03	2,566,495
30 May 2024	40.31	40.33	39.88	40.18	40.18	33,268
29 May 2024	40.40	40.58	40.16	40.40	40.40	18,229
28 May 2024	40.88	40.98	40.43	40.53	40.53	114,848
24 May 2024	40.35	40.83	40.39	40.79	40.79	27,389
23 May 2024	40.76	40.79	40.40	40.46	40.46	17,814
22 May 2024	40.76	40.94	40.51	40.69	40.69	27,157
21 May 2024	40.22	40.77	40.15	40.77	40.77	519,789
20 May 2024	40.54	40.56	40.29	40.37	40.37	16,574
17 May 2024	40.44	40.59	40.31	40.54	40.54	3,187,028
16 May 2024	40.10	40.60	40.19	40.19	40.19	16,077
15 May 2024	39.56	40.14	39.62	40.05	40.05	86,391
14 May 2024	39.69	39.63	39.34	39.44	39.44	47,373
13 May 2024	39.75	40.00	39.53	39.74	39.74	303,458
10 May 2024	38.76	39.43	38.73	39.16	39.16	3,032,464
09 May 2024	-	-	-	-	-	-
08 May 2024	37.71	38.65	37.97	38.55	38.55	2,621,743
07 May 2024	38.43	38.51	37.66	37.66	37.66	944,829
03 May 2024	37.76	38.00	37.51	37.78	37.78	9,294
02 May 2024	37.87	37.91	37.38	37.87	37.87	19,512
01 May 2024	37.92	37.92	37.92	37.92	37.92	26,434
30 Apr 2024	38.40	38.43	37.75	37.90	37.90	174,810
29 Apr 2024	38.09	38.62	38.09	38.41	38.41	349,357
26 Apr 2024	38.05	38.42	38.01	38.04	38.04	84,400
26 Apr 2024	1.8 Dividend
25 Apr 2024	40.41	40.42	39.48	39.79	37.99	10,090,640
24 Apr 2024	40.71	40.70	40.33	40.38	38.56	223,198
23 Apr 2024	40.40	40.76	40.27	40.71	38.87	1,045,693
22 Apr 2024	39.90	40.33	39.80	40.29	38.47	9,351,018
19 Apr 2024	39.48	39.88	39.27	39.87	38.07	75,561
18 Apr 2024	39.65	39.77	39.45	39.67	37.88	3,315,756
17 Apr 2024	39.44	40.14	39.21	39.97	38.16	2,588,518
16 Apr 2024	39.57	39.91	39.33	39.41	37.63	66,834
15 Apr 2024	39.51	39.73	39.37	39.68	37.88	341,659
12 Apr 2024	39.46	39.67	39.20	39.41	37.63	83,664
11 Apr 2024	39.33	39.77	39.19	39.47	37.68	2,562,782
10 Apr 2024	39.60	39.70	39.19	39.42	37.64	97,807
09 Apr 2024	39.69	39.98	39.52	39.84	38.04	816,734
08 Apr 2024	39.90	39.92	39.62	39.71	37.91	183,320
05 Apr 2024	39.07	39.93	39.02	39.57	37.78	1,306,166
04 Apr 2024	39.53	39.65	39.13	39.39	37.61	311,941
03 Apr 2024	39.48	39.70	39.34	39.48	37.69	186,175
02 Apr 2024	39.47	39.74	39.41	39.59	37.80	159,722
28 Mar 2024	40.10	40.21	39.40	39.51	37.73	334,142
27 Mar 2024	40.37	40.64	40.20	40.42	38.59	300,001
26 Mar 2024	40.50	40.63	40.31	40.46	38.63	146,066
25 Mar 2024	40.17	40.54	39.84	40.02	38.21	1,103,354
22 Mar 2024	40.42	40.38	40.15	40.25	38.43	54,448
21 Mar 2024	40.40	40.47	40.04	40.19	38.37	97,146
20 Mar 2024	40.40	40.47	40.25	40.25	38.43	25,672
19 Mar 2024	40.66	40.87	40.28	40.48	38.65	80,687
18 Mar 2024	40.99	41.00	40.33	40.62	38.79	171,858
15 Mar 2024	40.66	41.05	40.62	40.98	39.13	21,795
14 Mar 2024	40.44	40.72	40.31	40.55	38.72	1,279,637
13 Mar 2024	40.22	40.66	40.25	40.47	38.64	68,705
12 Mar 2024	40.13	40.36	39.90	39.97	38.16	16,124
11 Mar 2024	39.88	40.24	39.79	40.06	38.25	1,236,344
08 Mar 2024	39.59	39.96	39.49	39.83	38.03	195,380
07 Mar 2024	40.60	40.63	39.57	40.53	38.70	76,686
06 Mar 2024	41.37	41.33	39.80	40.65	38.82	202,381
05 Mar 2024	40.94	41.56	41.08	41.14	39.28	61,428
04 Mar 2024	41.28	41.34	40.97	41.24	39.37	70,097
01 Mar 2024	41.37	41.51	41.30	41.44	39.56	926,412
29 Feb 2024	40.94	41.37	40.87	41.09	39.23	1,043,997
28 Feb 2024	41.12	41.35	40.88	41.06	39.21	540,547
27 Feb 2024	41.29	41.35	40.99	41.15	39.29	190,665
26 Feb 2024	41.17	41.56	40.98	41.40	39.53	108,886
23 Feb 2024	41.38	41.38	40.75	41.18	39.31	153,833
22 Feb 2024	41.69	41.79	41.33	41.60	39.72	44,966
21 Feb 2024	41.44	41.64	41.44	41.51	39.63	116,784
20 Feb 2024	41.24	41.52	41.25	41.40	39.53	90,620
19 Feb 2024	41.48	41.53	41.06	41.28	39.42	141,205
16 Feb 2024	40.88	41.53	40.94	41.03	39.17	59,903
15 Feb 2024	40.54	40.92	40.62	40.81	38.96	106,588
14 Feb 2024	40.61	40.62	40.06	40.20	38.38	53,228
13 Feb 2024	40.06	40.71	40.01	40.54	38.71	151,918
12 Feb 2024	39.92	40.13	39.71	40.04	38.23	57,811
09 Feb 2024	39.56	40.01	39.58	39.86	38.05	401,201
08 Feb 2024	38.97	39.77	38.97	39.47	37.68	583,086
07 Feb 2024	38.88	39.10	38.76	38.80	37.04	25,211
06 Feb 2024	38.93	39.02	38.69	38.89	37.13	285,985
05 Feb 2024	38.86	38.97	38.55	38.94	37.18	151,500
02 Feb 2024	38.77	38.92	38.73	38.77	37.01	309,680
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,234.69-21.73(-0.04%)

CMC Crypto 2001,272.06-11.73(-0.91%)

Sampo Oyj (0HAG.L)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,234.69
-21.73(-0.04%)

CMC Crypto 200
1,272.06
-11.73(-0.91%)