Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 164.00 | 164.00 | 161.00 | 161.00 | 146.63 | 93 |
| 2024-09-03 | 164.50 | 164.50 | 163.50 | 164.00 | 149.37 | 66 |
| 2024-09-02 | 164.50 | 166.00 | 163.50 | 164.00 | 149.37 | 87 |
| 2024-08-30 | 164.00 | 164.50 | 164.00 | 164.50 | 149.82 | 47 |
| 2024-08-29 | 164.00 | 164.00 | 163.00 | 163.50 | 148.91 | 33 |
| 2024-08-28 | 163.50 | 164.50 | 163.50 | 164.00 | 149.37 | 34 |
| 2024-08-27 | 161.00 | 164.00 | 161.00 | 163.00 | 148.46 | 41 |
| 2024-08-26 | 165.50 | 165.50 | 161.00 | 161.00 | 146.63 | 163 |
| 2024-08-23 | 165.50 | 166.00 | 165.00 | 165.50 | 150.73 | 64 |
| 2024-08-22 | 165.50 | 166.50 | 165.00 | 165.50 | 150.73 | 74 |
| 2024-08-21 | 165.50 | 166.00 | 165.00 | 166.00 | 151.19 | 19 |
| 2024-08-20 | 165.00 | 165.50 | 165.00 | 165.50 | 150.73 | 51 |
| 2024-08-19 | 164.50 | 165.50 | 164.50 | 165.00 | 150.28 | 82 |
| 2024-08-16 | 165.00 | 165.00 | 164.50 | 164.50 | 149.82 | 63 |
| 2024-08-15 | 165.50 | 166.00 | 164.50 | 164.50 | 149.82 | 33 |
| 2024-08-14 | 164.50 | 165.50 | 164.00 | 165.50 | 150.73 | 58 |
| 2024-08-13 | 164.00 | 165.50 | 164.00 | 164.00 | 149.37 | 55 |
| 2024-08-12 | 166.50 | 166.50 | 163.50 | 164.00 | 149.37 | 99 |
| 2024-08-09 | 167.00 | 167.00 | 166.50 | 166.50 | 151.64 | 21 |
| 2024-08-08 | 167.00 | 167.00 | 166.50 | 166.50 | 151.64 | 53 |
| 2024-08-07 | 166.50 | 167.00 | 166.50 | 167.00 | 152.10 | 12 |
| 2024-08-06 | 166.00 | 166.50 | 166.00 | 166.50 | 151.64 | 195 |
| 2024-08-05 | 167.50 | 167.50 | 164.00 | 166.00 | 151.19 | 324 |
| 2024-08-02 | 167.50 | 168.00 | 167.00 | 168.00 | 153.01 | 111 |
| 2024-08-01 | 167.50 | 167.50 | 167.00 | 167.00 | 152.10 | 67 |
| 2024-07-31 | 167.00 | 167.50 | 167.00 | 167.00 | 152.10 | 69 |
| 2024-07-30 | 168.00 | 168.00 | 166.00 | 166.50 | 151.64 | 154 |
| 2024-07-29 | 167.00 | 168.00 | 167.00 | 167.50 | 152.55 | 92 |
| 2024-07-26 | 168.00 | 168.00 | 166.50 | 167.00 | 152.10 | 377 |
| 2024-07-25 | 167.50 | 167.50 | 167.00 | 167.50 | 152.55 | 80 |
| 2024-07-24 | 167.50 | 168.00 | 167.00 | 167.50 | 152.55 | 107 |
| 2024-07-23 | 167.00 | 167.00 | 166.50 | 167.00 | 152.10 | 94 |
| 2024-07-22 | 164.50 | 166.50 | 164.50 | 166.50 | 151.64 | 92 |
| 2024-07-19 | 164.00 | 164.50 | 164.00 | 164.50 | 149.82 | 50 |
| 2024-07-18 | 164.50 | 164.50 | 164.00 | 164.00 | 149.37 | 68 |
| 2024-07-17 | 166.00 | 166.00 | 163.50 | 164.00 | 149.37 | 240 |
| 2024-07-16 | 166.00 | 166.00 | 165.00 | 165.50 | 150.73 | 102 |
| 2024-07-15 | 164.50 | 165.00 | 164.00 | 165.00 | 150.28 | 48 |
| 2024-07-12 | 166.00 | 166.00 | 163.00 | 164.50 | 149.82 | 261 |
| 2024-07-11 | 166.50 | 166.50 | 165.00 | 165.50 | 150.73 | 154 |
| 2024-07-10 | 167.00 | 167.00 | 166.50 | 166.50 | 151.64 | 60 |
| 2024-07-09 | 167.00 | 167.00 | 166.50 | 167.00 | 152.10 | 135 |
| 2024-07-08 | 168.50 | 169.00 | 166.00 | 166.50 | 151.64 | 279 |
| 2024-07-05 | 169.00 | 169.00 | 168.50 | 168.50 | 153.47 | 78 |
| 2024-07-04 | 169.00 | 169.00 | 167.00 | 169.00 | 153.92 | 696 |
| 2024-07-03 | 169.00 | 169.50 | 169.00 | 169.00 | 153.92 | 47 |
| 2024-07-02 | 170.00 | 170.00 | 169.00 | 169.00 | 153.92 | 95 |
| 2024-07-01 | 168.50 | 170.00 | 168.50 | 169.50 | 154.38 | 83 |
| 2024-06-28 | 170.00 | 171.00 | 168.50 | 168.50 | 153.47 | 224 |
| 2024-06-27 | 169.50 | 170.50 | 169.50 | 170.00 | 154.83 | 1,749 |
| 2024-06-26 | 169.50 | 171.00 | 168.50 | 169.50 | 154.38 | 22,933 |
| 2024-06-25 | 169.00 | 170.00 | 168.50 | 169.00 | 153.92 | 7,070 |
| 2024-06-24 | 169.00 | 169.00 | 168.00 | 169.00 | 153.92 | 381 |
| 2024-06-21 | 169.00 | 170.00 | 169.00 | 169.00 | 153.92 | 248 |
| 2024-06-20 | 171.00 | 171.00 | 169.00 | 169.00 | 153.92 | 431 |
| 2024-06-19 | 177.50 | 185.00 | 177.50 | 183.00 | 157.56 | 618 |
| 2024-06-18 | 177.00 | 179.00 | 177.00 | 177.50 | 152.83 | 199 |
| 2024-06-17 | 178.00 | 180.00 | 176.50 | 177.00 | 152.40 | 336 |
| 2024-06-14 | 180.00 | 180.00 | 175.00 | 175.00 | 150.68 | 390 |
| 2024-06-13 | 183.00 | 183.00 | 180.50 | 180.50 | 155.41 | 62 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 5.0000 EUR |
| 2025-06-30 | 8.0000 EUR |
| 2024-06-20 | 10.0000 EUR |
| 2023-06-21 | 16.0000 EUR |
| 2022-06-21 | 16.0000 EUR |
| 2021-06-21 | 8.0000 EUR |
| 2020-12-14 | 8.0000 EUR |
| 2020-06-25 | 8.0000 EUR |
| 2019-06-12 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.