Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	17.160	17.380	16.620	16.660	14.314	7,900,584
2022-02-28	17.460	17.540	16.800	17.400	14.950	5,246,699
2022-02-25	17.500	17.600	17.020	17.460	15.002	3,752,700
2022-02-24	17.540	17.860	17.000	17.400	14.950	4,803,429
2022-02-23	17.520	17.840	17.440	17.720	15.225	1,338,097
2022-02-22	17.680	17.920	17.340	17.860	15.345	3,191,200
2022-02-21	17.500	18.300	17.500	18.160	15.603	4,708,070
2022-02-18	18.000	18.100	17.680	17.840	15.328	5,136,900
2022-02-17	18.100	18.600	17.800	18.120	15.569	6,193,205
2022-02-16	17.300	18.060	17.300	18.000	15.466	4,843,700
2022-02-15	17.240	17.540	17.000	17.260	14.830	2,638,500
2022-02-14	17.360	18.100	17.360	17.620	15.139	8,200,263
2022-02-11	17.360	17.580	17.120	17.400	14.950	2,580,879
2022-02-10	17.980	18.360	17.100	17.760	15.259	4,608,033
2022-02-09	17.620	18.160	17.460	18.000	15.466	5,287,076
2022-02-08	17.580	18.140	17.460	17.520	15.053	3,783,500
2022-02-07	17.800	18.080	17.480	17.580	15.105	7,918,030
2022-02-04	17.000	17.660	16.840	17.580	15.105	9,864,318
2022-01-31	16.120	16.360	15.900	16.200	13.919	1,993,468
2022-01-28	16.060	16.500	16.000	16.300	14.005	9,605,400
2022-01-27	15.820	16.500	15.820	16.120	13.850	6,727,009
2022-01-26	15.600	16.080	15.600	15.820	13.593	4,531,430
2022-01-25	16.200	16.200	15.520	15.640	13.438	7,072,586
2022-01-24	16.960	17.060	16.020	16.300	14.005	5,516,019
2022-01-21	16.940	17.440	16.940	17.060	14.658	6,923,069
2022-01-20	17.380	17.680	16.940	17.040	14.641	5,990,138
2022-01-19	17.400	17.620	17.140	17.440	14.985	6,703,212
2022-01-18	16.720	17.540	16.600	17.380	14.933	5,207,300
2022-01-17	16.480	16.960	16.260	16.800	14.435	1,920,058
2022-01-14	16.360	16.600	15.920	16.580	14.246	3,525,060
2022-01-13	16.080	16.980	16.080	16.300	14.005	2,830,000
2022-01-12	15.140	16.140	15.140	16.040	13.782	3,987,413
2022-01-11	15.160	15.800	14.960	15.220	13.077	3,311,033
2022-01-10	15.000	15.420	14.760	15.120	12.991	4,227,600
2022-01-07	15.260	15.320	14.860	15.020	12.905	1,332,841
2022-01-06	15.600	15.600	14.920	15.280	13.129	2,252,100
2022-01-05	16.000	16.180	15.460	15.600	13.404	4,149,455
2022-01-04	15.860	16.440	15.800	15.880	13.644	3,034,475
2022-01-03	15.800	15.800	15.420	15.620	13.421	1,254,380
2021-12-31	15.720	16.020	15.440	15.840	13.610	2,697,211
2021-12-30	15.300	15.640	15.300	15.400	13.232	1,297,968
2021-12-29	15.200	15.380	15.100	15.300	13.146	823,650
2021-12-28	15.580	15.720	14.780	15.320	13.163	5,184,000
2021-12-24	14.940	15.600	14.940	15.540	13.352	1,460,200
2021-12-23	14.500	15.340	14.500	15.120	12.991	5,895,056
2021-12-22	14.280	14.760	14.160	14.480	12.441	9,941,375
2021-12-21	13.560	13.780	13.320	13.740	11.806	7,221,154
2021-12-20	14.480	14.480	13.500	13.560	11.651	6,613,400
2021-12-17	15.440	15.440	14.380	14.500	12.458	8,789,988
2021-12-16	15.400	15.440	15.020	15.280	13.129	2,957,895
2021-12-15	15.380	15.680	15.320	15.400	13.232	2,991,778
2021-12-14	15.700	15.700	15.120	15.560	13.369	6,665,138
2021-12-13	16.400	16.700	15.920	16.100	13.833	6,582,259
2021-12-10	16.500	16.640	16.040	16.160	13.885	6,099,600
2021-12-09	16.260	16.500	16.040	16.480	14.160	6,231,201
2021-12-08	15.900	16.320	15.700	15.940	13.696	5,721,499
2021-12-07	15.020	15.880	15.020	15.780	13.558	12,909,463
2021-12-06	14.380	14.840	14.140	14.520	12.476	9,211,809
2021-12-03	14.400	14.740	14.160	14.520	12.476	6,223,003
2021-12-02	14.440	14.440	14.080	14.140	12.149	4,501,800

← NewerPage 20 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.