Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	187.00	191.00	187.00	190.00	151.42	112
2023-01-12	187.50	187.50	186.00	186.00	148.23	66
2023-01-11	188.00	188.50	186.00	186.50	148.63	71
2023-01-10	188.00	190.00	187.50	187.50	149.42	87
2023-01-09	189.50	189.50	188.00	188.00	149.82	94
2023-01-06	187.00	188.50	185.00	188.50	150.22	262
2023-01-05	189.00	189.00	187.00	187.00	149.03	119
2023-01-04	189.00	189.50	188.00	189.00	150.62	88
2023-01-03	190.00	190.00	186.50	186.50	148.63	76
2023-01-02	188.00	190.00	187.50	190.00	151.42	51
2022-12-30	186.00	187.50	185.00	187.50	149.42	104
2022-12-29	189.50	189.50	184.00	185.00	147.43	472
2022-12-28	181.00	191.00	181.00	189.50	151.02	406
2022-12-27	180.00	188.00	173.50	181.50	144.64	1,712
2022-12-23	191.50	191.50	189.50	189.50	151.02	80
2022-12-22	192.00	192.00	190.00	191.50	152.61	199
2022-12-21	190.00	192.00	189.50	192.00	153.01	127
2022-12-20	190.50	190.50	190.00	190.00	151.42	62
2022-12-19	191.50	191.50	189.00	190.00	151.42	293
2022-12-16	189.00	191.50	187.00	191.00	152.21	154
2022-12-15	188.00	192.00	186.00	187.00	149.03	235
2022-12-14	184.00	189.50	184.00	188.00	149.82	117
2022-12-13	182.00	184.00	182.00	183.50	146.24	78
2022-12-12	181.00	182.50	180.00	182.00	145.04	86
2022-12-09	180.00	183.50	180.00	181.00	144.24	126
2022-12-08	178.50	183.50	178.50	180.00	143.45	243
2022-12-07	179.50	180.00	176.50	178.00	141.85	76
2022-12-06	175.50	180.00	175.50	180.00	143.45	207
2022-12-05	174.50	175.00	174.00	175.00	139.46	75
2022-12-02	173.50	175.00	173.00	174.50	139.06	93
2022-12-01	173.00	174.00	173.00	173.00	137.87	87
2022-11-30	174.00	175.50	171.50	172.50	137.47	146
2022-11-29	171.50	174.00	171.00	174.00	138.67	89
2022-11-28	170.00	171.00	170.00	171.00	136.28	119
2022-11-25	169.50	170.00	169.50	170.00	135.48	125
2022-11-24	168.50	169.50	167.50	169.50	135.08	114
2022-11-23	168.00	170.00	164.50	168.00	133.88	293
2022-11-22	168.50	170.00	167.50	168.00	133.88	346
2022-11-21	170.00	170.00	161.50	168.50	134.28	326
2022-11-18	170.00	170.00	168.00	168.00	133.88	134
2022-11-17	170.00	171.00	170.00	170.00	135.48	113
2022-11-16	170.00	170.00	169.50	170.00	135.48	92
2022-11-15	170.00	170.50	169.00	170.00	135.48	196
2022-11-14	170.00	171.00	169.50	170.50	135.88	142
2022-11-11	170.00	170.50	169.50	170.50	135.88	79
2022-11-10	170.00	170.00	169.50	170.00	135.48	49
2022-11-09	168.50	171.00	168.00	170.00	135.48	433
2022-11-08	167.50	168.50	167.50	168.00	133.88	55
2022-11-07	170.50	170.50	167.50	167.50	133.49	101
2022-11-04	171.00	172.50	170.00	170.00	135.48	245
2022-11-03	171.50	172.00	170.50	172.00	137.07	40
2022-11-02	174.50	175.00	171.00	171.50	136.67	175
2022-11-01	170.50	174.50	170.50	174.00	138.67	187
2022-10-31	170.50	174.50	170.00	170.50	135.88	181
2022-10-28	169.50	175.00	169.50	170.00	135.48	831
2022-10-27	169.00	169.50	167.50	169.00	134.68	114
2022-10-26	168.50	169.00	168.50	169.00	134.68	15
2022-10-25	168.00	169.00	168.00	168.50	134.28	82
2022-10-24	170.00	170.00	168.00	169.00	134.68	340
2022-10-21	170.00	170.00	169.50	170.00	135.48	55

← NewerPage 17 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.