Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	172.00	173.00	171.00	172.00	148.09	45
2023-09-25	171.50	172.00	168.50	172.00	148.09	58
2023-09-22	168.00	171.50	168.00	171.50	147.66	212
2023-09-21	170.00	172.00	168.00	168.00	144.65	344
2023-09-20	177.50	177.50	170.00	170.00	146.37	707
2023-09-19	178.00	178.00	177.00	177.00	152.40	197
2023-09-18	177.00	177.00	176.50	177.00	152.40	155
2023-09-15	177.00	177.00	176.50	176.50	151.97	265
2023-09-14	173.50	177.00	173.50	176.50	151.97	465
2023-09-13	173.00	174.00	173.00	173.00	148.95	99
2023-09-12	174.00	174.00	173.00	173.00	148.95	92
2023-09-11	170.00	176.50	170.00	173.50	149.38	369
2023-09-08	180.00	180.00	167.00	170.00	146.37	1,457
2023-09-07	182.00	183.00	180.00	181.00	155.84	338
2023-09-06	185.00	185.00	181.50	181.50	156.27	225
2023-09-05	184.00	184.50	183.00	184.50	158.86	63
2023-09-04	183.50	184.00	183.00	184.00	158.42	48
2023-09-01	183.50	184.00	183.00	183.00	157.56	141
2023-08-31	185.00	185.00	183.50	183.50	157.99	1,097
2023-08-30	185.00	185.00	184.00	184.50	158.86	693
2023-08-29	185.00	185.00	184.00	185.00	159.29	223
2023-08-28	183.00	191.50	183.00	184.00	158.42	379
2023-08-25	183.00	183.00	182.00	183.00	157.56	160
2023-08-24	181.50	183.00	181.50	183.00	157.56	250
2023-08-23	185.00	185.00	184.00	184.00	158.42	61
2023-08-22	182.50	185.00	182.50	185.00	159.29	101
2023-08-21	184.00	184.00	183.50	184.00	158.42	47
2023-08-18	185.00	185.00	182.00	183.50	157.99	152
2023-08-17	184.50	185.00	184.00	185.00	159.29	1,109
2023-08-16	186.00	186.00	184.50	184.50	158.86	3,612
2023-08-15	186.00	186.00	185.00	186.00	160.15	489
2023-08-14	186.00	186.00	184.00	185.00	159.29	562
2023-08-11	186.00	187.00	184.00	186.00	160.15	683
2023-08-10	187.50	187.50	186.00	186.00	160.15	1,055
2023-08-09	187.00	188.00	186.50	187.00	161.01	205
2023-08-08	188.00	188.00	186.50	187.00	161.01	199
2023-08-07	187.00	187.50	186.50	187.50	161.44	46
2023-08-04	188.00	188.00	186.00	186.50	160.58	467
2023-08-03	189.50	189.50	187.00	187.50	161.44	445
2023-08-02	190.50	191.50	188.50	189.00	162.73	267
2023-08-01	189.00	198.50	189.00	190.00	163.59	296
2023-07-31	189.00	189.50	189.00	189.00	162.73	82
2023-07-28	189.00	189.00	188.00	189.00	162.73	104
2023-07-27	189.00	189.00	189.00	189.00	162.73	30
2023-07-26	190.00	190.00	188.00	188.00	161.87	52
2023-07-25	190.50	191.00	189.00	189.50	163.16	117
2023-07-24	190.00	191.00	190.00	190.50	164.02	96
2023-07-21	190.00	190.00	189.00	190.00	163.59	55
2023-07-20	192.00	192.00	189.00	189.00	162.73	1,009
2023-07-19	188.00	191.50	188.00	191.50	164.88	124
2023-07-18	189.00	190.00	188.00	189.50	163.16	97
2023-07-17	190.50	190.50	188.00	189.00	162.73	85
2023-07-14	192.50	192.50	190.00	190.00	163.59	99
2023-07-13	193.50	193.50	192.00	192.00	165.31	1,166
2023-07-12	194.00	194.00	192.00	192.00	165.31	512
2023-07-11	194.50	195.50	194.00	194.00	167.04	75
2023-07-10	198.50	198.50	195.00	195.00	167.90	983
2023-07-07	194.00	199.00	194.00	195.00	167.90	237
2023-07-06	198.00	199.00	194.00	194.00	167.04	308
2023-07-05	198.00	199.50	195.00	198.00	170.48	177

← NewerPage 14 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.