Samsonite International SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	14.580	14.820	14.020	14.580	12.527	11,346,207
2021-11-30	15.220	15.360	14.420	14.600	12.544	9,359,008
2021-11-29	15.100	15.240	14.800	15.060	12.940	14,983,420
2021-11-26	17.380	17.380	15.380	15.520	13.335	14,499,954
2021-11-25	17.600	17.640	17.060	17.420	14.967	1,953,800
2021-11-24	17.060	17.740	16.980	17.520	15.053	3,744,798
2021-11-23	17.560	17.740	17.000	17.020	14.624	3,971,309
2021-11-22	18.260	18.260	17.560	17.580	15.105	10,739,033
2021-11-19	18.220	18.800	18.220	18.420	15.827	3,368,746
2021-11-18	18.700	19.100	18.280	18.340	15.758	5,544,616
2021-11-17	18.660	19.500	18.600	18.980	16.308	10,575,053
2021-11-16	18.340	18.560	18.080	18.400	15.809	8,618,118
2021-11-15	18.400	19.380	18.380	18.600	15.981	17,712,605
2021-11-12	16.940	17.680	16.900	17.260	14.830	5,806,660
2021-11-11	17.060	17.160	16.320	17.080	14.675	3,329,700
2021-11-10	17.520	17.780	17.000	17.080	14.675	3,268,630
2021-11-09	18.180	18.180	17.440	17.520	15.053	8,673,520
2021-11-08	17.000	18.740	17.000	18.300	15.723	14,435,949
2021-11-05	15.900	16.100	15.540	16.000	13.747	3,839,803
2021-11-04	16.200	16.600	15.900	16.080	13.816	4,399,300
2021-11-03	16.380	16.600	16.100	16.240	13.954	2,099,590
2021-11-02	16.680	16.840	16.240	16.380	14.074	2,495,882
2021-11-01	16.760	17.160	16.560	16.700	14.349	1,690,003
2021-10-29	16.580	17.080	16.540	16.760	14.400	3,056,091
2021-10-28	16.900	16.900	16.220	16.580	14.246	1,913,100
2021-10-27	16.600	17.000	16.200	16.440	14.125	5,956,453
2021-10-26	17.100	17.460	16.800	17.020	14.624	3,475,703
2021-10-25	17.580	17.600	17.040	17.100	14.692	3,184,013
2021-10-22	17.560	17.880	17.000	17.660	15.174	2,482,300

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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