Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	118.50	118.50	117.50	117.50	117.50	74
2026-07-23	118.50	120.50	118.00	118.00	118.00	318
2026-07-22	118.50	119.00	118.00	118.00	118.00	75
2026-07-21	119.00	119.00	118.00	118.00	118.00	54
2026-07-20	118.00	118.00	118.00	118.00	118.00	486
2026-07-17	119.00	119.00	118.00	118.00	118.00	48
2026-07-16	118.00	118.00	118.00	118.00	118.00	112
2026-07-15	118.00	119.50	118.00	118.00	118.00	87
2026-07-14	119.00	119.00	118.00	118.00	118.00	21
2026-07-13	118.00	118.00	118.00	118.00	118.00	77
2026-07-10	118.50	119.00	118.50	118.50	118.50	46
2026-07-09	118.00	118.50	118.00	118.50	118.50	122
2026-07-08	118.00	118.00	117.00	117.50	117.50	79
2026-07-07	118.50	119.00	117.50	118.00	118.00	163
2026-07-06	119.00	119.00	118.50	118.50	118.50	100
2026-07-03	119.50	119.50	118.50	119.00	119.00	202
2026-07-02	120.00	122.00	120.00	120.00	120.00	19
2026-07-01	119.50	120.00	119.50	120.00	120.00	30
2026-06-30	122.50	122.50	120.00	120.50	120.50	204
2026-06-29	124.50	124.50	122.50	124.50	119.50	821
2026-06-26	124.50	125.00	123.00	124.00	119.02	223
2026-06-25	124.50	125.00	122.50	122.50	117.58	1,685
2026-06-24	124.50	124.50	123.50	124.00	119.02	155
2026-06-23	124.50	125.00	124.50	124.50	119.50	85
2026-06-22	123.00	125.00	123.00	125.00	119.98	133
2026-06-19	122.50	123.50	122.50	123.50	118.54	80
2026-06-18	124.50	124.50	123.00	123.00	118.06	161
2026-06-17	124.00	125.00	124.00	125.00	119.98	1,166
2026-06-16	123.00	124.00	122.50	124.00	119.02	119
2026-06-15	122.50	123.50	122.50	123.00	118.06	130
2026-06-12	123.50	124.00	122.50	122.50	117.58	217
2026-06-11	123.00	123.50	122.50	123.50	118.54	56
2026-06-10	122.50	123.00	122.00	123.00	118.06	59
2026-06-09	123.50	124.00	122.50	124.00	119.02	91
2026-06-08	123.00	124.50	123.00	124.00	119.02	86
2026-06-05	122.50	124.00	122.50	123.50	118.54	39
2026-06-04	123.50	124.00	122.50	122.50	117.58	19
2026-06-03	124.50	124.50	122.50	123.00	118.06	65
2026-06-02	123.50	125.00	123.50	125.00	119.98	21
2026-06-01	122.00	124.50	122.00	123.00	118.06	267
2026-05-29	122.50	123.00	122.50	122.50	117.58	39
2026-05-28	122.00	122.50	121.50	122.50	117.58	177
2026-05-27	122.00	123.00	122.00	123.00	118.06	109
2026-05-26	122.50	122.50	122.00	122.00	117.10	5,179
2026-05-25	122.00	122.50	122.00	122.50	117.58	76
2026-05-22	119.50	122.50	119.00	122.50	117.58	224
2026-05-21	120.50	120.50	120.00	120.00	115.18	11
2026-05-20	120.00	120.00	120.00	120.00	115.18	3
2026-05-19	120.50	121.00	119.50	119.50	114.70	1,132
2026-05-18	121.00	121.50	120.50	121.50	116.62	16
2026-05-15	120.00	122.00	120.00	121.00	116.14	17
2026-05-14	122.50	122.50	120.00	120.00	115.18	41
2026-05-13	123.50	123.50	119.00	119.50	114.70	38
2026-05-12	120.00	120.00	118.50	118.50	113.74	75
2026-05-11	117.00	123.50	117.00	118.00	113.26	318
2026-05-08	117.50	124.00	117.50	124.00	119.02	95
2026-05-07	119.50	125.00	115.50	117.00	112.30	2,287
2026-05-06	117.00	119.00	117.00	117.00	112.30	73
2026-05-05	117.50	123.50	116.00	116.00	111.34	188
2026-05-04	115.50	123.50	115.50	117.50	112.78	71

← NewerPage 2 of 5 · 253 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.