Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	19.600	19.600	19.200	19.440	16.703	2,113,200
2022-08-24	19.540	19.680	19.320	19.420	16.686	4,934,841
2022-08-23	19.620	19.880	19.260	19.720	16.944	9,868,295
2022-08-22	20.100	20.400	19.760	19.900	17.098	8,506,843
2022-08-19	19.680	20.200	19.600	20.150	17.313	9,531,805
2022-08-18	18.840	20.600	18.780	19.600	16.840	27,748,030
2022-08-17	17.760	18.020	17.580	17.840	15.328	3,312,700
2022-08-16	18.000	18.160	17.820	17.960	15.431	3,785,600
2022-08-15	17.700	18.000	17.400	18.000	15.466	3,294,600
2022-08-12	17.460	17.780	16.940	17.680	15.191	3,528,926
2022-08-11	17.180	17.440	17.040	17.380	14.933	2,737,970
2022-08-10	17.300	17.300	16.700	16.920	14.538	1,906,921
2022-08-09	17.000	17.420	16.880	17.380	14.933	3,478,928
2022-08-08	17.000	17.060	16.480	16.940	14.555	2,156,100
2022-08-05	16.800	17.100	16.500	17.060	14.658	2,793,293
2022-08-04	16.480	16.620	16.460	16.620	14.280	1,503,557
2022-08-03	16.260	16.580	16.120	16.220	13.936	3,552,900
2022-08-02	16.620	16.780	16.040	16.160	13.885	2,272,800
2022-08-01	16.280	16.880	16.280	16.780	14.417	2,032,210
2022-07-29	16.900	17.200	16.380	16.440	14.125	2,715,600
2022-07-28	16.820	16.940	16.540	16.900	14.521	1,451,797
2022-07-27	16.880	16.940	16.440	16.740	14.383	1,605,700
2022-07-26	16.880	17.100	16.760	16.940	14.555	1,154,729
2022-07-25	17.300	17.300	16.720	16.960	14.572	1,246,200
2022-07-22	17.020	17.540	17.020	17.260	14.830	3,064,116
2022-07-21	17.220	17.540	17.180	17.300	14.864	3,171,116
2022-07-20	17.100	17.500	16.940	17.220	14.796	4,902,185
2022-07-19	16.300	17.000	16.200	16.940	14.555	3,482,100
2022-07-18	16.500	16.860	16.220	16.800	14.435	1,198,860
2022-07-15	16.700	17.100	16.320	16.600	14.263	2,529,881
2022-07-14	16.580	17.200	16.500	16.880	14.503	5,051,929
2022-07-13	16.220	16.780	16.180	16.640	14.297	1,909,513
2022-07-12	16.240	16.480	16.000	16.300	14.005	2,335,200
2022-07-11	17.040	17.040	16.240	16.360	14.057	3,962,793
2022-07-08	16.800	17.340	16.800	17.040	14.641	4,146,193
2022-07-07	15.780	16.720	15.780	16.700	14.349	5,809,800
2022-07-06	16.100	16.360	15.740	16.040	13.782	4,174,398
2022-07-05	16.000	16.240	15.680	15.800	13.575	5,182,971
2022-07-04	15.640	16.120	15.620	15.900	13.661	6,412,869
2022-06-30	15.920	16.060	15.400	15.620	13.421	7,180,874
2022-06-29	16.540	16.580	15.800	15.920	13.679	4,558,000
2022-06-28	15.820	16.680	15.600	16.640	14.297	8,785,200
2022-06-27	15.400	16.100	15.400	16.000	13.747	6,214,760
2022-06-24	15.180	15.460	15.000	15.260	13.111	9,926,400
2022-06-23	15.660	15.660	15.040	15.160	13.026	1,621,200
2022-06-22	15.820	15.980	15.180	15.220	13.077	2,495,563
2022-06-21	15.000	16.100	14.880	15.820	13.593	5,482,200
2022-06-20	14.900	14.900	14.480	14.620	12.562	7,759,100
2022-06-17	15.700	16.000	14.900	14.900	12.802	16,378,889
2022-06-16	16.400	16.680	15.940	16.160	13.885	2,927,433
2022-06-15	16.540	16.880	16.160	16.260	13.971	3,924,615
2022-06-14	15.900	16.600	15.600	16.540	14.211	4,753,500
2022-06-13	16.600	16.680	16.000	16.120	13.850	6,319,474
2022-06-10	17.240	17.240	16.740	16.920	14.538	2,310,500
2022-06-09	18.060	18.500	17.200	17.240	14.813	5,744,000
2022-06-08	17.500	18.060	17.500	17.980	15.449	4,702,614
2022-06-07	17.440	17.700	17.100	17.560	15.088	2,561,061
2022-06-06	17.520	17.980	17.280	17.960	15.431	4,922,726
2022-06-02	17.720	17.720	17.300	17.520	15.053	1,969,263
2022-06-01	17.900	18.100	17.420	17.800	15.294	1,940,897

← NewerPage 18 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.