Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 180.50 | 180.50 | 175.00 | 175.00 | 139.46 | 338 |
| 2022-07-27 | 181.00 | 182.00 | 180.00 | 180.50 | 143.85 | 41 |
| 2022-07-26 | 181.00 | 182.00 | 180.00 | 180.50 | 143.85 | 83 |
| 2022-07-25 | 181.00 | 181.00 | 179.50 | 180.00 | 143.45 | 70 |
| 2022-07-22 | 180.00 | 180.00 | 178.50 | 180.00 | 143.45 | 86 |
| 2022-07-21 | 180.00 | 180.00 | 176.50 | 179.00 | 142.65 | 148 |
| 2022-07-20 | 180.00 | 180.00 | 176.00 | 176.00 | 140.26 | 742 |
| 2022-07-19 | 179.50 | 179.50 | 177.50 | 179.50 | 143.05 | 405 |
| 2022-07-18 | 176.50 | 179.50 | 176.50 | 179.50 | 143.05 | 192 |
| 2022-07-15 | 178.00 | 179.00 | 177.00 | 179.00 | 142.65 | 365 |
| 2022-07-14 | 175.00 | 178.00 | 174.50 | 178.00 | 141.85 | 161 |
| 2022-07-13 | 174.00 | 175.00 | 174.00 | 174.50 | 139.06 | 249 |
| 2022-07-12 | 175.50 | 176.00 | 174.00 | 174.00 | 138.67 | 213 |
| 2022-07-11 | 180.00 | 180.00 | 174.00 | 175.00 | 139.46 | 425 |
| 2022-07-08 | 179.00 | 180.00 | 179.00 | 179.00 | 142.65 | 331 |
| 2022-07-07 | 177.50 | 179.00 | 177.50 | 177.50 | 141.46 | 212 |
| 2022-07-06 | 177.50 | 180.00 | 177.50 | 177.50 | 141.46 | 176 |
| 2022-07-05 | 178.00 | 179.00 | 177.50 | 177.50 | 141.46 | 81 |
| 2022-07-04 | 178.00 | 181.00 | 177.50 | 177.50 | 141.46 | 435 |
| 2022-07-01 | 172.00 | 178.00 | 171.00 | 174.00 | 138.67 | 810 |
| 2022-06-30 | 179.50 | 180.00 | 170.00 | 172.00 | 137.07 | 775 |
| 2022-06-29 | 189.00 | 190.00 | 177.00 | 179.50 | 143.05 | 904 |
| 2022-06-28 | 184.50 | 187.00 | 184.50 | 187.00 | 149.03 | 166 |
| 2022-06-27 | 182.00 | 189.00 | 182.00 | 183.50 | 146.24 | 276 |
| 2022-06-24 | 177.50 | 188.00 | 176.00 | 183.50 | 146.24 | 811 |
| 2022-06-23 | 182.50 | 185.00 | 173.50 | 182.00 | 145.04 | 714 |
| 2022-06-22 | 198.00 | 198.00 | 180.00 | 183.00 | 145.84 | 928 |
| 2022-06-21 | 194.00 | 198.00 | 188.00 | 198.00 | 157.79 | 483 |
| 2022-06-20 | 213.00 | 220.00 | 211.00 | 213.00 | 157.00 | 1,512 |
| 2022-06-17 | 210.00 | 215.00 | 210.00 | 215.00 | 158.47 | 518 |
| 2022-06-16 | 215.00 | 215.00 | 208.00 | 210.00 | 154.78 | 374 |
| 2022-06-15 | 208.00 | 213.00 | 208.00 | 212.00 | 156.26 | 713 |
| 2022-06-14 | 207.00 | 212.00 | 205.00 | 208.00 | 153.31 | 488 |
| 2022-06-13 | 213.00 | 213.00 | 207.00 | 207.00 | 152.57 | 335 |
| 2022-06-10 | 214.00 | 216.00 | 212.00 | 214.00 | 157.73 | 215 |
| 2022-06-09 | 216.00 | 216.00 | 213.00 | 213.00 | 157.00 | 139 |
| 2022-06-08 | 218.00 | 218.00 | 213.00 | 217.00 | 159.94 | 370 |
| 2022-06-07 | 209.00 | 213.00 | 208.00 | 213.00 | 157.00 | 222 |
| 2022-06-06 | 209.00 | 213.00 | 207.00 | 208.00 | 153.31 | 410 |
| 2022-06-03 | 206.00 | 209.00 | 205.00 | 205.00 | 151.10 | 149 |
| 2022-06-02 | 207.00 | 209.00 | 204.00 | 205.00 | 151.10 | 260 |
| 2022-06-01 | 206.00 | 208.00 | 206.00 | 208.00 | 153.31 | 52 |
| 2022-05-31 | 206.00 | 208.00 | 204.00 | 204.00 | 150.36 | 118 |
| 2022-05-30 | 204.00 | 205.00 | 202.00 | 202.00 | 148.89 | 230 |
| 2022-05-27 | 204.00 | 204.00 | 203.00 | 203.00 | 149.62 | 63 |
| 2022-05-26 | 202.00 | 204.00 | 201.00 | 203.00 | 149.62 | 60 |
| 2022-05-25 | 202.00 | 202.00 | 198.00 | 201.00 | 148.15 | 87 |
| 2022-05-24 | 203.00 | 204.00 | 195.50 | 197.50 | 145.57 | 295 |
| 2022-05-23 | 205.00 | 205.00 | 202.00 | 203.00 | 149.62 | 55 |
| 2022-05-20 | 206.00 | 206.00 | 201.00 | 204.00 | 150.36 | 289 |
| 2022-05-19 | 209.00 | 209.00 | 202.00 | 202.00 | 148.89 | 367 |
| 2022-05-18 | 209.00 | 210.00 | 209.00 | 209.00 | 154.05 | 17 |
| 2022-05-17 | 208.00 | 209.00 | 208.00 | 209.00 | 154.05 | 10 |
| 2022-05-16 | 207.00 | 209.00 | 205.00 | 208.00 | 153.31 | 129 |
| 2022-05-13 | 205.00 | 210.00 | 205.00 | 207.00 | 152.57 | 364 |
| 2022-05-12 | 205.00 | 206.00 | 203.00 | 205.00 | 151.10 | 368 |
| 2022-05-11 | 206.00 | 207.00 | 204.00 | 205.00 | 151.10 | 727 |
| 2022-05-10 | 206.00 | 209.00 | 205.00 | 205.00 | 151.10 | 603 |
| 2022-05-09 | 208.00 | 209.00 | 206.00 | 206.00 | 151.84 | 180 |
| 2022-05-06 | 213.00 | 213.00 | 208.00 | 210.00 | 154.78 | 195 |
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.