Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	190.50	191.50	189.50	191.00	152.21	90
2023-04-06	189.50	190.00	189.00	189.50	151.02	54
2023-04-05	190.50	190.50	189.50	189.50	151.02	49
2023-04-04	190.00	190.50	189.50	190.50	151.82	16
2023-04-03	189.50	190.00	189.50	189.50	151.02	39
2023-03-31	188.50	189.00	188.50	189.00	150.62	52
2023-03-30	187.00	188.50	187.00	188.50	150.22	131
2023-03-29	186.00	188.50	186.00	187.00	149.03	136
2023-03-28	185.50	186.00	185.00	186.00	148.23	78
2023-03-27	188.00	189.50	184.00	184.50	147.03	909
2023-03-24	187.50	190.00	185.50	185.50	147.83	456
2023-03-23	196.00	197.00	178.00	186.50	148.63	1,770
2023-03-22	195.00	197.00	193.00	195.00	155.40	550
2023-03-21	192.50	195.00	192.50	195.00	155.40	302
2023-03-20	195.00	195.00	191.50	191.50	152.61	406
2023-03-17	187.00	197.00	187.00	192.00	153.01	1,235
2023-03-16	183.50	186.00	183.50	186.00	148.23	66
2023-03-15	186.50	186.50	182.00	183.50	146.24	278
2023-03-14	187.00	187.00	185.50	186.50	148.63	79
2023-03-13	187.50	187.50	186.00	187.00	149.03	36
2023-03-10	189.00	189.00	186.00	187.50	149.42	181
2023-03-09	188.50	190.00	188.50	189.00	150.62	72
2023-03-08	188.00	189.00	185.00	188.50	150.22	292
2023-03-07	189.00	190.00	188.00	188.00	149.82	183
2023-03-06	189.00	192.50	187.50	189.00	150.62	284
2023-03-03	189.00	189.00	188.00	189.00	150.62	155
2023-03-02	189.00	189.00	188.00	188.00	149.82	76
2023-03-01	190.00	200.00	187.00	189.00	150.62	414
2023-02-28	193.00	193.00	189.50	189.50	151.02	76
2023-02-27	190.00	193.00	189.00	193.00	153.81	195
2023-02-24	189.00	189.00	188.00	189.00	150.62	79
2023-02-23	185.50	188.00	185.50	188.00	149.82	137
2023-02-22	186.00	186.50	185.00	185.00	147.43	51
2023-02-21	186.00	186.50	183.00	186.00	148.23	67
2023-02-20	188.00	188.00	183.00	186.00	148.23	408
2023-02-17	188.50	189.50	187.00	187.00	149.03	266
2023-02-16	190.00	190.00	187.50	188.00	149.82	176
2023-02-15	189.00	190.00	189.00	189.00	150.62	54
2023-02-14	188.50	190.50	187.50	188.00	149.82	53
2023-02-13	188.50	189.00	187.00	188.50	150.22	43
2023-02-10	189.50	191.00	187.00	187.00	149.03	132
2023-02-09	191.50	191.50	187.00	189.00	150.62	284
2023-02-08	195.00	195.00	191.00	191.00	152.21	267
2023-02-07	192.00	195.00	191.50	195.00	155.40	118
2023-02-06	194.00	195.00	191.00	191.50	152.61	68
2023-02-03	192.00	193.00	191.00	191.00	152.21	331
2023-02-02	193.50	195.00	191.00	192.00	153.01	599
2023-02-01	187.50	197.50	187.50	193.00	153.81	401
2023-01-31	187.50	189.00	187.00	187.50	149.42	94
2023-01-30	184.00	187.50	184.00	187.50	149.42	106
2023-01-27	184.00	186.00	183.50	184.00	146.64	185
2023-01-26	183.00	184.00	182.00	184.00	146.64	113
2023-01-25	186.00	186.50	183.00	183.00	145.84	311
2023-01-24	186.00	186.50	185.00	186.00	148.23	87
2023-01-23	188.50	188.50	185.00	186.00	148.23	262
2023-01-20	191.00	191.00	186.00	186.00	148.23	702
2023-01-19	190.00	191.50	190.00	191.00	152.21	48
2023-01-18	191.00	191.00	190.00	190.00	151.42	63
2023-01-17	190.50	191.50	190.50	191.00	152.21	36
2023-01-16	190.00	191.00	189.00	190.00	151.42	212

← NewerPage 16 of 22 · 1,281 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.