Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 195.00 | 195.50 | 192.50 | 194.00 | 167.04 | 213 |
| 2024-03-14 | 197.00 | 197.00 | 195.00 | 196.00 | 168.76 | 704 |
| 2024-03-13 | 197.00 | 197.00 | 196.00 | 196.00 | 168.76 | 93 |
| 2024-03-12 | 196.00 | 197.00 | 195.00 | 196.50 | 169.19 | 80 |
| 2024-03-11 | 200.00 | 200.00 | 196.00 | 196.00 | 168.76 | 176 |
| 2024-03-08 | 199.50 | 200.00 | 199.00 | 200.00 | 172.20 | 29 |
| 2024-03-07 | 202.00 | 202.00 | 199.00 | 199.00 | 171.34 | 64 |
| 2024-03-06 | 198.00 | 204.00 | 197.00 | 203.00 | 174.78 | 123 |
| 2024-03-05 | 197.00 | 201.00 | 194.50 | 197.00 | 169.62 | 142 |
| 2024-03-04 | 194.00 | 196.00 | 193.50 | 196.00 | 168.76 | 118 |
| 2024-03-01 | 194.00 | 194.00 | 193.50 | 193.50 | 166.60 | 29 |
| 2024-02-29 | 193.50 | 194.00 | 193.50 | 193.50 | 166.60 | 19 |
| 2024-02-28 | 194.00 | 194.00 | 193.50 | 193.50 | 166.60 | 24 |
| 2024-02-27 | 194.00 | 194.00 | 193.00 | 194.00 | 167.04 | 53 |
| 2024-02-26 | 195.00 | 195.00 | 190.50 | 195.00 | 167.90 | 254 |
| 2024-02-23 | 197.00 | 197.00 | 193.00 | 195.50 | 168.33 | 510 |
| 2024-02-22 | 203.00 | 203.00 | 198.00 | 199.00 | 171.34 | 64 |
| 2024-02-21 | 201.00 | 202.00 | 198.00 | 202.00 | 173.92 | 335 |
| 2024-02-20 | 201.00 | 202.00 | 200.00 | 201.00 | 173.06 | 95 |
| 2024-02-19 | 199.00 | 201.00 | 199.00 | 201.00 | 173.06 | 143 |
| 2024-02-16 | 202.00 | 203.00 | 200.00 | 200.00 | 172.20 | 247 |
| 2024-02-15 | 201.00 | 203.00 | 200.00 | 202.00 | 173.92 | 320 |
| 2024-02-14 | 203.00 | 203.00 | 199.00 | 201.00 | 173.06 | 109 |
| 2024-02-13 | 203.00 | 203.00 | 200.00 | 202.00 | 173.92 | 172 |
| 2024-02-12 | 202.00 | 203.00 | 200.00 | 202.00 | 173.92 | 230 |
| 2024-02-09 | 202.00 | 202.00 | 200.00 | 202.00 | 173.92 | 731 |
| 2024-02-08 | 202.00 | 203.00 | 202.00 | 202.00 | 173.92 | 208 |
| 2024-02-07 | 203.00 | 203.00 | 202.00 | 202.00 | 173.92 | 324 |
| 2024-02-06 | 203.00 | 204.00 | 203.00 | 203.00 | 174.78 | 65 |
| 2024-02-05 | 205.00 | 205.00 | 202.00 | 203.00 | 174.78 | 413 |
| 2024-02-02 | 205.00 | 205.00 | 204.00 | 205.00 | 176.51 | 117 |
| 2024-02-01 | 200.00 | 205.00 | 200.00 | 205.00 | 176.51 | 219 |
| 2024-01-31 | 202.00 | 202.00 | 200.00 | 200.00 | 172.20 | 65 |
| 2024-01-30 | 202.00 | 202.00 | 201.00 | 202.00 | 173.92 | 86 |
| 2024-01-29 | 200.00 | 201.00 | 200.00 | 201.00 | 173.06 | 85 |
| 2024-01-26 | 200.00 | 201.00 | 200.00 | 200.00 | 172.20 | 67 |
| 2024-01-25 | 202.00 | 202.00 | 200.00 | 202.00 | 173.92 | 71 |
| 2024-01-24 | 196.50 | 202.00 | 196.00 | 202.00 | 173.92 | 133 |
| 2024-01-23 | 196.00 | 197.00 | 196.00 | 196.50 | 169.19 | 70 |
| 2024-01-22 | 199.00 | 199.00 | 193.00 | 195.50 | 168.33 | 296 |
| 2024-01-19 | 199.00 | 201.00 | 197.50 | 199.00 | 171.34 | 27 |
| 2024-01-18 | 200.00 | 201.00 | 198.50 | 199.00 | 171.34 | 129 |
| 2024-01-17 | 203.00 | 203.00 | 199.00 | 202.00 | 173.92 | 142 |
| 2024-01-16 | 202.00 | 203.00 | 201.00 | 203.00 | 174.78 | 65 |
| 2024-01-15 | 202.00 | 203.00 | 200.00 | 202.00 | 173.92 | 147 |
| 2024-01-12 | 200.00 | 203.00 | 198.50 | 203.00 | 174.78 | 147 |
| 2024-01-11 | 199.00 | 201.00 | 199.00 | 200.00 | 172.20 | 57 |
| 2024-01-10 | 198.50 | 200.00 | 198.50 | 199.00 | 171.34 | 178 |
| 2024-01-09 | 201.00 | 201.00 | 198.00 | 198.50 | 170.91 | 153 |
| 2024-01-08 | 202.00 | 202.00 | 199.50 | 201.00 | 173.06 | 136 |
| 2024-01-05 | 200.00 | 202.00 | 195.00 | 202.00 | 173.92 | 261 |
| 2024-01-04 | 202.00 | 203.00 | 197.50 | 200.00 | 172.20 | 262 |
| 2024-01-03 | 201.00 | 202.00 | 200.00 | 202.00 | 173.92 | 202 |
| 2024-01-02 | 202.00 | 203.00 | 200.00 | 201.00 | 173.06 | 184 |
| 2023-12-29 | 200.00 | 202.00 | 200.00 | 202.00 | 173.92 | 159 |
| 2023-12-28 | 200.00 | 201.00 | 198.00 | 199.00 | 171.34 | 495 |
| 2023-12-27 | 202.00 | 203.00 | 200.00 | 200.00 | 172.20 | 226 |
| 2023-12-22 | 202.00 | 204.00 | 200.00 | 202.00 | 173.92 | 221 |
| 2023-12-21 | 203.00 | 207.00 | 202.00 | 202.00 | 173.92 | 602 |
| 2023-12-20 | 200.00 | 202.00 | 200.00 | 202.00 | 173.92 | 105 |
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.