Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 182.00 | 183.00 | 181.00 | 183.00 | 157.56 | 203 |
| 2024-06-11 | 186.00 | 186.00 | 180.00 | 182.50 | 157.13 | 303 |
| 2024-06-10 | 189.50 | 189.50 | 186.00 | 186.00 | 160.15 | 113 |
| 2024-06-07 | 190.50 | 191.00 | 188.00 | 189.50 | 163.16 | 94 |
| 2024-06-06 | 191.00 | 191.00 | 190.50 | 190.50 | 164.02 | 142 |
| 2024-06-05 | 190.50 | 191.00 | 190.50 | 190.50 | 164.02 | 105 |
| 2024-06-04 | 190.50 | 191.00 | 190.50 | 190.50 | 164.02 | 470 |
| 2024-06-03 | 192.00 | 192.00 | 190.50 | 190.50 | 164.02 | 190 |
| 2024-05-31 | 190.50 | 193.00 | 190.50 | 191.00 | 164.45 | 106 |
| 2024-05-30 | 190.50 | 190.50 | 190.00 | 190.50 | 164.02 | 100 |
| 2024-05-29 | 190.50 | 191.00 | 190.00 | 190.50 | 164.02 | 281 |
| 2024-05-28 | 188.50 | 191.00 | 187.50 | 190.50 | 164.02 | 815 |
| 2024-05-27 | 190.00 | 190.00 | 188.00 | 188.00 | 161.87 | 74 |
| 2024-05-24 | 190.00 | 190.00 | 189.00 | 190.00 | 163.59 | 51 |
| 2024-05-23 | 189.00 | 190.00 | 189.00 | 190.00 | 163.59 | 114 |
| 2024-05-22 | 185.00 | 190.00 | 185.00 | 189.50 | 163.16 | 728 |
| 2024-05-21 | 185.50 | 186.00 | 185.00 | 185.50 | 159.72 | 210 |
| 2024-05-20 | 187.50 | 187.50 | 184.50 | 185.00 | 159.29 | 74 |
| 2024-05-17 | 184.00 | 184.50 | 184.00 | 184.00 | 158.42 | 46 |
| 2024-05-16 | 184.00 | 184.50 | 182.00 | 183.50 | 157.99 | 3,208 |
| 2024-05-15 | 183.00 | 185.00 | 183.00 | 184.00 | 158.42 | 615 |
| 2024-05-14 | 183.50 | 183.50 | 183.00 | 183.00 | 157.56 | 67 |
| 2024-05-13 | 184.00 | 184.00 | 183.00 | 183.50 | 157.99 | 111 |
| 2024-05-10 | 180.00 | 182.00 | 180.00 | 182.00 | 156.70 | 196 |
| 2024-05-09 | 180.00 | 180.50 | 180.00 | 180.00 | 154.98 | 55 |
| 2024-05-08 | 180.00 | 180.00 | 180.00 | 180.00 | 154.98 | 32 |
| 2024-05-07 | 181.00 | 181.00 | 180.00 | 180.00 | 154.98 | 120 |
| 2024-05-06 | 176.50 | 181.50 | 176.50 | 181.00 | 155.84 | 187 |
| 2024-05-03 | 176.50 | 177.00 | 175.50 | 176.00 | 151.54 | 258 |
| 2024-05-02 | 180.00 | 181.00 | 176.50 | 176.50 | 151.97 | 291 |
| 2024-04-30 | 181.00 | 181.50 | 179.00 | 179.00 | 154.12 | 105 |
| 2024-04-29 | 180.00 | 181.00 | 180.00 | 181.00 | 155.84 | 117 |
| 2024-04-26 | 183.00 | 183.00 | 179.00 | 179.00 | 154.12 | 106 |
| 2024-04-25 | 183.50 | 184.00 | 182.50 | 182.50 | 157.13 | 221 |
| 2024-04-24 | 178.00 | 185.00 | 177.00 | 183.00 | 157.56 | 242 |
| 2024-04-23 | 177.50 | 180.00 | 176.00 | 178.00 | 153.26 | 248 |
| 2024-04-22 | 179.00 | 180.00 | 177.00 | 177.50 | 152.83 | 102 |
| 2024-04-19 | 175.50 | 179.00 | 175.00 | 179.00 | 154.12 | 76 |
| 2024-04-18 | 175.00 | 175.50 | 175.00 | 175.50 | 151.11 | 13 |
| 2024-04-17 | 176.00 | 176.00 | 175.00 | 175.00 | 150.68 | 50 |
| 2024-04-16 | 177.50 | 177.50 | 174.00 | 177.00 | 152.40 | 178 |
| 2024-04-15 | 178.00 | 178.50 | 177.50 | 177.50 | 152.83 | 186 |
| 2024-04-12 | 183.00 | 183.00 | 177.00 | 178.00 | 153.26 | 362 |
| 2024-04-11 | 185.00 | 185.00 | 182.50 | 182.50 | 157.13 | 147 |
| 2024-04-10 | 183.50 | 187.00 | 183.00 | 184.50 | 158.86 | 138 |
| 2024-04-09 | 183.00 | 183.50 | 181.50 | 183.00 | 157.56 | 320 |
| 2024-04-08 | 184.50 | 185.00 | 182.50 | 183.00 | 157.56 | 103 |
| 2024-04-05 | 185.50 | 185.50 | 184.00 | 184.50 | 158.86 | 5,404 |
| 2024-04-04 | 185.50 | 185.50 | 184.50 | 185.50 | 159.72 | 55 |
| 2024-04-03 | 185.00 | 186.00 | 185.00 | 185.50 | 159.72 | 85 |
| 2024-04-02 | 184.50 | 187.50 | 184.00 | 185.00 | 159.29 | 136 |
| 2024-03-28 | 181.50 | 185.50 | 180.00 | 184.50 | 158.86 | 424 |
| 2024-03-27 | 180.00 | 181.00 | 178.00 | 181.00 | 155.84 | 12,120 |
| 2024-03-26 | 186.50 | 187.00 | 180.00 | 180.00 | 154.98 | 1,876 |
| 2024-03-25 | 190.00 | 190.50 | 186.00 | 186.50 | 160.58 | 118 |
| 2024-03-22 | 188.00 | 192.50 | 187.50 | 190.00 | 163.59 | 322 |
| 2024-03-21 | 191.50 | 192.00 | 191.00 | 191.50 | 164.88 | 100 |
| 2024-03-20 | 192.00 | 192.00 | 191.50 | 191.50 | 164.88 | 626 |
| 2024-03-19 | 191.50 | 192.00 | 191.50 | 191.50 | 164.88 | 83 |
| 2024-03-18 | 194.00 | 194.00 | 189.00 | 191.50 | 164.88 | 158 |
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.