Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 212.00 | 212.00 | 208.00 | 212.00 | 156.26 | 146 |
| 2022-05-04 | 211.00 | 212.00 | 211.00 | 211.00 | 155.52 | 93 |
| 2022-05-03 | 214.00 | 214.00 | 209.00 | 211.00 | 155.52 | 99 |
| 2022-05-02 | 210.00 | 214.00 | 210.00 | 213.00 | 157.00 | 67 |
| 2022-04-29 | 216.00 | 216.00 | 212.00 | 215.00 | 158.47 | 99 |
| 2022-04-28 | 211.00 | 214.00 | 211.00 | 214.00 | 157.73 | 134 |
| 2022-04-27 | 211.00 | 212.00 | 211.00 | 211.00 | 155.52 | 240 |
| 2022-04-26 | 212.00 | 212.00 | 210.00 | 211.00 | 155.52 | 598 |
| 2022-04-25 | 211.00 | 214.00 | 210.00 | 211.00 | 155.52 | 165 |
| 2022-04-22 | 214.00 | 216.00 | 212.00 | 213.00 | 157.00 | 466 |
| 2022-04-21 | 216.00 | 216.00 | 212.00 | 214.00 | 157.73 | 68 |
| 2022-04-20 | 214.00 | 215.00 | 213.00 | 215.00 | 158.47 | 157 |
| 2022-04-19 | 214.00 | 214.00 | 213.00 | 214.00 | 157.73 | 188 |
| 2022-04-14 | 212.00 | 213.00 | 212.00 | 213.00 | 157.00 | 11 |
| 2022-04-13 | 212.00 | 212.00 | 210.00 | 212.00 | 156.26 | 121 |
| 2022-04-12 | 209.00 | 213.00 | 209.00 | 212.00 | 156.26 | 180 |
| 2022-04-11 | 210.00 | 210.00 | 209.00 | 209.00 | 154.05 | 109 |
| 2022-04-08 | 210.00 | 211.00 | 209.00 | 209.00 | 154.05 | 210 |
| 2022-04-07 | 210.00 | 210.00 | 209.00 | 210.00 | 154.78 | 48 |
| 2022-04-06 | 212.00 | 212.00 | 209.00 | 209.00 | 154.05 | 600 |
| 2022-04-05 | 215.00 | 215.00 | 211.00 | 211.00 | 155.52 | 205 |
| 2022-04-04 | 216.00 | 216.00 | 215.00 | 215.00 | 158.47 | 89 |
| 2022-04-01 | 212.00 | 214.00 | 210.00 | 210.00 | 154.78 | 38 |
| 2022-03-31 | 215.00 | 215.00 | 209.00 | 212.00 | 156.26 | 306 |
| 2022-03-30 | 215.00 | 215.00 | 212.00 | 215.00 | 158.47 | 50 |
| 2022-03-29 | 211.00 | 217.00 | 211.00 | 217.00 | 159.94 | 313 |
| 2022-03-28 | 209.00 | 211.00 | 208.00 | 211.00 | 155.52 | 289 |
| 2022-03-25 | 209.00 | 209.00 | 208.00 | 209.00 | 154.05 | 65 |
| 2022-03-24 | 210.00 | 210.00 | 208.00 | 209.00 | 154.05 | 29 |
| 2022-03-23 | 208.00 | 210.00 | 208.00 | 210.00 | 154.78 | 79 |
| 2022-03-22 | 208.00 | 210.00 | 206.00 | 208.00 | 153.31 | 428 |
| 2022-03-21 | 209.00 | 210.00 | 207.00 | 208.00 | 153.31 | 601 |
| 2022-03-18 | 202.00 | 216.00 | 202.00 | 209.00 | 154.05 | 2,599 |
| 2022-03-17 | 201.00 | 201.00 | 198.00 | 199.50 | 147.04 | 110 |
| 2022-03-16 | 195.00 | 201.00 | 195.00 | 201.00 | 148.15 | 781 |
| 2022-03-15 | 196.00 | 196.00 | 194.50 | 194.50 | 143.36 | 32 |
| 2022-03-14 | 195.00 | 196.50 | 193.00 | 195.50 | 144.10 | 43 |
| 2022-03-11 | 190.00 | 195.00 | 190.00 | 194.50 | 143.36 | 184 |
| 2022-03-10 | 184.00 | 200.00 | 184.00 | 197.00 | 145.20 | 574 |
| 2022-03-09 | 180.50 | 183.50 | 180.00 | 183.00 | 134.88 | 367 |
| 2022-03-08 | 181.00 | 181.00 | 176.50 | 176.50 | 130.09 | 163 |
| 2022-03-07 | 185.00 | 185.00 | 177.00 | 177.00 | 130.46 | 672 |
| 2022-03-04 | 190.50 | 190.50 | 180.00 | 180.00 | 132.67 | 944 |
| 2022-03-03 | 191.00 | 191.00 | 190.00 | 190.00 | 140.04 | 30 |
| 2022-03-02 | 193.00 | 193.00 | 190.00 | 190.00 | 140.04 | 422 |
| 2022-03-01 | 195.00 | 196.00 | 193.00 | 193.00 | 142.25 | 456 |
| 2022-02-28 | 194.00 | 195.00 | 194.00 | 195.00 | 143.73 | 110 |
| 2022-02-25 | 194.00 | 196.50 | 194.00 | 194.00 | 142.99 | 295 |
| 2022-02-24 | 197.00 | 203.00 | 194.00 | 195.00 | 143.73 | 1,733 |
| 2022-02-23 | 199.50 | 200.00 | 199.00 | 200.00 | 147.41 | 127 |
| 2022-02-22 | 200.00 | 204.00 | 199.00 | 199.00 | 146.68 | 1,594 |
| 2022-02-21 | 205.00 | 205.00 | 199.00 | 200.00 | 147.41 | 329 |
| 2022-02-18 | 201.00 | 205.00 | 201.00 | 205.00 | 151.10 | 112 |
| 2022-02-17 | 201.00 | 204.00 | 201.00 | 202.00 | 148.89 | 138 |
| 2022-02-16 | 206.00 | 208.00 | 201.00 | 201.00 | 148.15 | 188 |
| 2022-02-15 | 205.00 | 205.00 | 201.00 | 205.00 | 151.10 | 261 |
| 2022-02-14 | 205.00 | 205.00 | 198.00 | 204.00 | 150.36 | 789 |
| 2022-02-11 | 206.00 | 208.00 | 205.00 | 207.00 | 152.57 | 104 |
| 2022-02-10 | 207.00 | 208.00 | 205.00 | 205.00 | 151.10 | 370 |
| 2022-02-09 | 205.00 | 208.00 | 205.00 | 207.00 | 152.57 | 319 |
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.