Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	199.00	204.00	199.00	200.00	172.20	615
2023-12-18	198.00	199.00	198.00	199.00	171.34	426
2023-12-15	193.00	210.00	193.00	196.50	169.19	667
2023-12-14	188.00	194.00	188.00	193.00	166.17	359
2023-12-13	183.00	188.00	183.00	188.00	161.87	115
2023-12-12	191.00	191.00	181.50	183.00	157.56	720
2023-12-11	190.00	192.50	189.00	190.50	164.02	330
2023-12-08	192.00	192.50	189.50	190.00	163.59	329
2023-12-07	191.00	191.00	188.50	190.50	164.02	247
2023-12-06	190.00	193.00	189.00	191.00	164.45	306
2023-12-05	177.50	192.50	177.50	189.00	162.73	914
2023-12-04	178.00	178.00	176.00	176.00	151.54	187
2023-12-01	176.00	176.50	176.00	176.50	151.97	19
2023-11-30	174.00	177.00	174.00	175.50	151.11	88
2023-11-29	172.00	173.00	172.00	173.00	148.95	19
2023-11-28	171.50	173.50	171.50	171.50	147.66	141
2023-11-27	172.00	174.00	171.00	172.00	148.09	283
2023-11-24	171.00	171.00	170.00	171.00	147.23	29
2023-11-23	167.50	170.00	167.50	170.00	146.37	131
2023-11-22	173.50	176.50	167.50	167.50	144.22	383
2023-11-21	172.50	173.50	171.50	173.50	149.38	34
2023-11-20	176.00	176.00	171.50	172.00	148.09	226
2023-11-17	171.00	174.50	170.50	174.00	149.81	60
2023-11-16	163.50	171.00	163.50	171.00	147.23	189
2023-11-15	169.50	169.50	160.00	163.50	140.77	283
2023-11-14	169.00	169.50	163.00	169.50	145.94	175
2023-11-13	171.50	171.50	165.50	169.00	145.51	253
2023-11-10	171.00	171.50	171.00	171.00	147.23	23
2023-11-09	171.50	175.00	171.00	171.00	147.23	392
2023-11-08	176.00	176.50	171.50	171.50	147.66	198
2023-11-07	171.50	176.50	171.50	175.00	150.68	103
2023-11-06	171.00	171.50	170.00	171.50	147.66	103
2023-11-03	162.00	172.00	162.00	171.00	147.23	196
2023-11-02	157.00	162.00	157.00	161.50	139.05	268
2023-11-01	157.00	157.00	156.50	157.00	135.18	49
2023-10-31	157.50	157.50	156.00	157.00	135.18	295
2023-10-30	157.50	157.50	157.00	157.50	135.61	49
2023-10-27	157.50	157.50	156.50	157.50	135.61	51
2023-10-26	157.00	157.50	156.00	157.50	135.61	139
2023-10-25	158.00	158.00	156.50	156.50	134.75	191
2023-10-24	157.00	158.00	155.00	158.00	136.04	109
2023-10-23	158.00	159.00	155.00	157.50	135.61	133
2023-10-20	158.00	159.00	158.00	158.00	136.04	190
2023-10-19	162.00	162.00	158.00	158.00	136.04	220
2023-10-18	165.50	165.50	161.00	162.50	139.91	204
2023-10-17	165.50	166.00	165.00	165.50	142.50	42
2023-10-16	165.50	167.00	164.50	165.00	142.07	134
2023-10-13	165.00	166.00	164.00	165.00	142.07	200
2023-10-12	166.00	169.00	165.00	168.00	144.65	134
2023-10-11	163.00	165.50	163.00	165.50	142.50	192
2023-10-10	163.00	164.00	161.00	163.00	140.34	235
2023-10-09	165.00	166.00	162.50	162.50	139.91	252
2023-10-06	160.00	163.00	160.00	162.00	139.48	301
2023-10-05	158.00	162.00	156.00	161.00	138.62	989
2023-10-04	163.00	163.50	159.00	159.00	136.90	582
2023-10-03	167.50	168.00	164.50	165.00	142.07	195
2023-10-02	167.00	171.00	166.00	168.00	144.65	198
2023-09-29	168.00	169.00	166.00	166.00	142.93	155
2023-09-28	170.00	170.00	168.00	168.00	144.65	48
2023-09-27	172.50	172.50	168.00	168.00	144.65	207

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.