Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	22.000	22.250	21.650	22.100	18.988	2,535,800
2023-05-19	22.100	22.350	21.550	22.200	19.074	3,865,858
2023-05-18	22.500	22.800	22.200	22.300	19.160	3,542,102
2023-05-17	22.850	22.850	21.800	22.200	19.074	8,162,866
2023-05-16	22.900	22.900	22.250	22.500	19.332	5,084,860
2023-05-15	22.300	23.150	22.200	22.950	19.719	5,477,673
2023-05-12	24.000	24.100	22.000	23.000	19.762	13,333,794
2023-05-11	23.000	23.350	22.700	23.150	19.891	5,603,546
2023-05-10	23.000	23.300	22.700	23.050	19.805	2,696,100
2023-05-09	23.200	23.600	22.800	23.000	19.762	6,591,250
2023-05-08	23.650	24.150	23.100	23.350	20.062	4,018,818
2023-05-05	22.950	23.500	22.950	23.400	20.105	4,985,183
2023-05-04	24.200	24.350	22.300	22.900	19.676	13,342,126
2023-05-03	24.800	24.800	24.050	24.450	21.008	3,262,808
2023-05-02	25.000	25.500	24.650	24.800	21.308	4,033,791
2023-04-28	25.150	25.300	24.550	24.750	21.265	7,099,304
2023-04-27	24.800	25.250	24.500	25.150	21.609	5,337,582
2023-04-26	24.500	25.050	24.350	24.800	21.308	4,468,334
2023-04-25	24.700	25.300	24.400	24.650	21.179	3,794,800
2023-04-24	25.300	25.850	24.750	25.200	21.652	3,157,770
2023-04-21	24.800	25.100	24.700	24.800	21.308	2,363,897
2023-04-20	25.000	25.200	24.600	24.750	21.265	4,390,642
2023-04-19	25.050	25.500	24.800	25.150	21.609	3,106,595
2023-04-18	25.100	25.300	24.750	25.050	21.523	3,421,405
2023-04-17	25.200	25.250	24.650	25.100	21.566	3,358,668
2023-04-14	25.100	25.700	24.950	25.200	21.652	6,941,847
2023-04-13	25.050	25.150	24.700	24.950	21.437	4,084,515
2023-04-12	24.900	25.350	24.250	25.150	21.609	4,468,428
2023-04-11	24.750	25.300	24.750	25.050	21.523	3,608,108
2023-04-06	24.500	24.900	24.500	24.800	21.308	4,059,522
2023-04-04	24.900	24.900	24.500	24.600	21.136	2,804,651
2023-04-03	24.500	25.200	24.350	24.800	21.308	6,605,554
2023-03-31	24.500	24.650	24.100	24.250	20.836	3,753,963
2023-03-30	24.150	24.450	24.000	24.200	20.793	4,474,987
2023-03-29	24.000	24.350	23.750	24.100	20.707	5,846,176
2023-03-28	23.800	24.000	23.550	23.600	20.277	2,459,777
2023-03-27	23.950	24.100	23.650	23.800	20.449	4,437,600
2023-03-24	23.900	24.300	23.800	23.950	20.578	8,273,712
2023-03-23	24.000	24.200	23.350	23.900	20.535	7,256,180
2023-03-22	23.000	24.000	22.750	23.850	20.492	8,936,509
2023-03-21	22.950	23.050	22.600	23.050	19.805	5,505,127
2023-03-20	23.400	23.550	22.750	22.850	19.633	10,455,533
2023-03-17	22.800	24.350	22.800	23.650	20.320	19,788,065
2023-03-16	22.350	22.700	21.750	22.350	19.203	18,223,823
2023-03-15	20.600	21.350	20.600	21.250	18.258	9,077,300
2023-03-14	21.000	21.000	20.000	20.250	17.399	7,471,810
2023-03-13	21.250	21.250	20.450	21.000	18.043	6,064,418
2023-03-10	21.750	22.050	21.000	21.250	18.258	9,102,660
2023-03-09	21.850	22.600	21.850	22.250	19.117	4,412,328
2023-03-08	22.050	22.350	21.900	22.300	19.160	4,321,600
2023-03-07	22.450	22.850	22.100	22.350	19.203	10,973,663
2023-03-06	22.150	22.750	22.150	22.550	19.375	6,647,966
2023-03-03	23.000	23.100	22.000	22.100	18.988	4,953,600
2023-03-02	22.600	22.850	22.050	22.500	19.332	2,876,085
2023-03-01	21.700	22.700	21.700	22.600	19.418	3,381,200
2023-02-28	22.050	22.300	21.700	22.000	18.903	3,379,286
2023-02-27	22.100	22.350	21.800	22.050	18.945	4,975,170
2023-02-24	22.450	22.500	22.000	22.300	19.160	3,669,010
2023-02-23	23.000	23.000	22.150	22.450	19.289	6,381,150
2023-02-22	23.300	23.300	22.800	23.100	19.848	3,863,937

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.8012 HKD
2025-06-05	0.8476 HKD
2024-06-11	0.7982 HKD
2019-06-11	0.6819 HKD

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