Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	198.00	199.00	195.50	198.50	170.91	215
2023-07-03	195.50	198.50	195.50	198.50	170.91	92
2023-06-30	193.50	199.00	193.50	195.50	168.33	379
2023-06-29	190.50	193.50	190.50	193.50	166.60	135
2023-06-28	187.00	191.00	186.00	190.50	164.02	551
2023-06-27	191.50	192.00	187.00	187.00	161.01	339
2023-06-26	197.50	197.50	190.50	191.50	164.88	393
2023-06-23	200.00	200.00	195.50	197.50	170.05	136
2023-06-22	200.00	200.00	199.00	200.00	172.20	36
2023-06-21	199.00	200.00	199.00	200.00	172.20	328
2023-06-20	213.00	216.00	212.00	215.00	171.34	413
2023-06-19	214.00	215.00	210.00	213.00	169.75	1,402
2023-06-16	210.00	214.00	210.00	212.00	168.95	277
2023-06-15	212.00	212.00	209.00	209.00	166.56	279
2023-06-14	212.00	212.00	211.00	212.00	168.95	109
2023-06-13	214.00	217.00	209.00	212.00	168.95	468
2023-06-12	212.00	218.00	211.00	213.00	169.75	794
2023-06-09	216.00	216.00	209.00	212.00	168.95	360
2023-06-08	210.00	217.00	208.00	212.00	168.95	467
2023-06-07	208.00	210.00	208.00	210.00	167.36	87
2023-06-06	207.00	209.00	207.00	207.00	164.96	192
2023-06-05	207.00	208.00	206.00	208.00	165.76	1,118
2023-06-02	207.00	207.00	206.00	207.00	164.96	60
2023-06-01	207.00	207.00	205.00	207.00	164.96	80
2023-05-31	207.00	207.00	205.00	205.00	163.37	70
2023-05-30	207.00	207.00	206.00	207.00	164.96	78
2023-05-29	207.00	207.00	205.00	207.00	164.96	32
2023-05-26	207.00	207.00	205.00	205.00	163.37	564
2023-05-25	200.00	207.00	200.00	205.00	163.37	201
2023-05-24	201.00	204.00	199.00	199.50	158.99	162
2023-05-23	203.00	203.00	199.00	201.00	160.18	113
2023-05-22	207.00	207.00	202.00	202.00	160.98	285
2023-05-19	206.00	206.00	203.00	206.00	164.17	173
2023-05-18	207.00	207.00	204.00	205.00	163.37	74
2023-05-17	206.00	207.00	205.00	207.00	164.96	250
2023-05-16	207.00	209.00	203.00	206.00	164.17	233
2023-05-15	209.00	209.00	206.00	209.00	166.56	213
2023-05-12	204.00	209.00	204.00	209.00	166.56	488
2023-05-11	203.00	204.00	202.00	204.00	162.57	196
2023-05-10	202.00	204.00	201.00	201.00	160.18	189
2023-05-09	199.50	203.00	197.50	203.00	161.78	553
2023-05-08	197.00	199.00	195.00	199.00	158.59	196
2023-05-05	193.00	197.50	192.00	194.00	154.60	274
2023-05-04	192.00	193.00	191.50	193.00	153.81	34
2023-05-03	191.00	191.50	190.00	191.50	152.61	152
2023-05-02	190.00	191.00	188.50	191.00	152.21	229
2023-04-28	188.50	189.50	187.50	189.50	151.02	71
2023-04-27	186.00	188.50	185.50	188.50	150.22	108
2023-04-26	188.00	188.00	185.00	186.00	148.23	105
2023-04-25	188.00	189.00	186.00	188.00	149.82	61
2023-04-24	190.00	190.00	187.50	188.00	149.82	146
2023-04-21	191.00	191.50	188.50	189.00	150.62	66
2023-04-20	190.50	191.00	190.50	191.00	152.21	17
2023-04-19	190.50	191.50	190.00	190.00	151.42	109
2023-04-18	190.00	190.50	190.00	190.00	151.42	36
2023-04-17	190.00	190.00	190.00	190.00	151.42	69
2023-04-14	190.50	191.00	190.00	190.00	151.42	68
2023-04-13	191.00	191.00	190.50	190.50	151.82	35
2023-04-12	191.00	191.00	190.50	190.50	151.82	79
2023-04-11	190.50	191.50	189.50	191.00	152.21	90

← NewerPage 15 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.