Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	167.50	170.00	167.50	170.00	135.48	126
2022-10-19	167.00	169.00	166.50	167.50	133.49	99
2022-10-18	165.00	168.00	164.00	166.00	132.29	750
2022-10-17	165.00	165.50	164.50	165.00	131.49	163
2022-10-14	165.00	165.00	160.00	165.00	131.49	310
2022-10-13	166.00	167.00	164.50	164.50	131.10	417
2022-10-12	166.00	166.00	166.00	166.00	132.29	2
2022-10-11	166.50	167.50	165.50	166.00	132.29	4,315
2022-10-10	169.50	169.50	166.00	166.00	132.29	357
2022-10-07	169.50	169.50	169.00	169.00	134.68	185
2022-10-06	167.50	170.00	167.50	169.50	135.08	379
2022-10-05	170.00	170.00	167.50	167.50	133.49	395
2022-10-04	170.00	170.00	168.50	170.00	135.48	242
2022-10-03	169.00	170.00	168.50	170.00	135.48	1,327
2022-09-30	170.00	170.00	168.50	169.00	134.68	193
2022-09-29	169.50	170.00	168.00	170.00	135.48	14,773
2022-09-28	169.00	170.00	169.00	169.50	135.08	523
2022-09-27	169.50	169.50	168.00	169.00	134.68	249
2022-09-26	169.50	170.00	168.00	169.50	135.08	157
2022-09-23	170.00	170.00	168.00	168.00	133.88	453
2022-09-22	172.00	172.00	165.00	170.00	135.48	703
2022-09-21	172.00	173.00	171.50	171.50	136.67	153
2022-09-20	170.00	173.50	170.00	172.00	137.07	115
2022-09-19	167.00	170.00	167.00	170.00	135.48	671
2022-09-16	168.50	168.50	167.50	167.50	133.49	146
2022-09-15	167.50	168.50	167.50	168.50	134.28	177
2022-09-14	168.00	168.00	167.00	167.50	133.49	153
2022-09-13	168.50	168.50	166.00	167.50	133.49	237
2022-09-12	168.00	168.50	166.00	168.50	134.28	557
2022-09-09	169.50	172.00	169.50	171.00	136.28	218
2022-09-08	172.00	172.00	170.00	171.50	136.67	697
2022-09-07	170.00	170.50	170.00	170.50	135.88	105
2022-09-06	172.00	172.00	168.00	170.00	135.48	538
2022-09-05	172.00	172.00	172.00	172.00	137.07	15
2022-09-02	172.00	173.00	171.00	172.00	137.07	184
2022-09-01	174.00	174.00	171.00	171.00	136.28	48
2022-08-31	173.50	174.00	171.50	173.50	138.27	145
2022-08-30	173.50	174.00	171.00	173.50	138.27	104
2022-08-29	174.00	174.00	170.00	173.00	137.87	436
2022-08-26	176.00	176.00	174.50	174.50	139.06	67
2022-08-25	177.00	177.00	175.00	176.00	140.26	266
2022-08-24	177.50	177.50	175.00	176.50	140.66	72
2022-08-23	178.00	178.50	176.00	177.00	141.06	145
2022-08-22	180.00	180.00	177.00	178.00	141.85	102
2022-08-19	178.00	179.00	170.50	178.00	141.85	456
2022-08-18	180.00	180.00	177.00	178.00	141.85	105
2022-08-17	180.00	180.00	178.00	179.50	143.05	88
2022-08-16	180.00	180.00	179.00	180.00	143.45	71
2022-08-15	180.00	180.00	179.00	179.00	142.65	62
2022-08-12	180.00	180.00	179.00	180.00	143.45	94
2022-08-11	180.00	180.00	178.50	180.00	143.45	121
2022-08-10	179.50	180.00	178.00	179.50	143.05	141
2022-08-09	180.00	180.00	179.00	179.00	142.65	82
2022-08-08	180.00	181.50	179.00	179.00	142.65	107
2022-08-05	178.50	181.00	178.00	181.00	144.24	186
2022-08-04	178.00	179.00	177.50	178.00	141.85	71
2022-08-03	178.00	178.50	177.00	178.00	141.85	217
2022-08-02	178.00	178.00	177.50	178.00	141.85	89
2022-08-01	178.00	179.00	177.00	177.50	141.46	43
2022-07-29	175.00	178.00	175.00	177.00	141.06	229

← NewerPage 18 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.