Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 205.00 | 205.00 | 205.00 | 205.00 | 151.10 | 21 |
| 2022-02-07 | 204.00 | 205.00 | 202.00 | 205.00 | 151.10 | 111 |
| 2022-02-04 | 206.00 | 206.00 | 203.00 | 204.00 | 150.36 | 167 |
| 2022-02-03 | 204.00 | 205.00 | 203.00 | 204.00 | 150.36 | 169 |
| 2022-02-02 | 207.00 | 207.00 | 198.00 | 205.00 | 151.10 | 364 |
| 2022-02-01 | 204.00 | 209.00 | 204.00 | 209.00 | 154.05 | 128 |
| 2022-01-31 | 203.00 | 204.00 | 202.00 | 204.00 | 150.36 | 41 |
| 2022-01-28 | 202.00 | 204.00 | 202.00 | 202.00 | 148.89 | 202 |
| 2022-01-27 | 204.00 | 204.00 | 202.00 | 204.00 | 150.36 | 168 |
| 2022-01-26 | 203.00 | 204.00 | 203.00 | 204.00 | 150.36 | 6 |
| 2022-01-25 | 202.00 | 204.00 | 202.00 | 203.00 | 149.62 | 56 |
| 2022-01-24 | 207.00 | 207.00 | 202.00 | 202.00 | 148.89 | 2,451 |
| 2022-01-21 | 206.00 | 206.00 | 204.00 | 206.00 | 151.84 | 23 |
| 2022-01-20 | 203.00 | 205.00 | 201.00 | 204.00 | 150.36 | 1,209 |
| 2022-01-19 | 206.00 | 206.00 | 202.00 | 202.00 | 148.89 | 142 |
| 2022-01-18 | 206.00 | 206.00 | 202.00 | 205.00 | 151.10 | 210 |
| 2022-01-17 | 205.00 | 209.00 | 205.00 | 205.00 | 151.10 | 341 |
| 2022-01-14 | 206.00 | 206.00 | 205.00 | 205.00 | 151.10 | 26 |
| 2022-01-13 | 201.00 | 206.00 | 200.00 | 206.00 | 151.84 | 2,779 |
| 2022-01-12 | 200.00 | 204.00 | 199.50 | 199.50 | 147.04 | 138 |
| 2022-01-11 | 203.00 | 204.00 | 196.00 | 200.00 | 147.41 | 580 |
| 2022-01-10 | 201.00 | 207.00 | 201.00 | 203.00 | 149.62 | 533 |
| 2022-01-07 | 203.00 | 203.00 | 199.00 | 201.00 | 148.15 | 438 |
| 2022-01-06 | 204.00 | 204.00 | 201.00 | 202.00 | 148.89 | 42 |
| 2022-01-05 | 201.00 | 204.00 | 201.00 | 204.00 | 150.36 | 33 |
| 2022-01-04 | 204.00 | 204.00 | 201.00 | 201.00 | 148.15 | 79 |
| 2022-01-03 | 206.00 | 206.00 | 202.00 | 203.00 | 149.62 | 102 |
| 2021-12-31 | 205.00 | 206.00 | 204.00 | 206.00 | 151.84 | 62 |
| 2021-12-30 | 203.00 | 205.00 | 203.00 | 204.00 | 150.36 | 237 |
| 2021-12-29 | 202.00 | 203.00 | 202.00 | 203.00 | 149.62 | 4 |
| 2021-12-28 | 201.00 | 202.00 | 200.00 | 202.00 | 148.89 | 178 |
| 2021-12-27 | 200.00 | 201.00 | 200.00 | 200.00 | 147.41 | 12 |
| 2021-12-24 | 201.00 | 201.00 | 200.00 | 200.00 | 147.41 | 271 |
| 2021-12-23 | 199.50 | 200.00 | 199.00 | 199.00 | 146.68 | 289 |
| 2021-12-22 | 198.00 | 200.00 | 197.00 | 199.00 | 146.68 | 152 |
| 2021-12-21 | 198.00 | 198.00 | 198.00 | 198.00 | 145.94 | 76 |
| 2021-12-20 | 199.00 | 199.50 | 196.00 | 198.00 | 145.94 | 187 |
| 2021-12-17 | 200.00 | 200.00 | 197.00 | 199.00 | 146.68 | 106 |
| 2021-12-16 | 199.50 | 201.00 | 199.50 | 200.00 | 147.41 | 66 |
| 2021-12-15 | 201.00 | 202.00 | 199.00 | 199.50 | 147.04 | 416 |
| 2021-12-14 | 200.00 | 202.00 | 200.00 | 200.00 | 147.41 | 141 |
| 2021-12-13 | 199.00 | 201.00 | 199.00 | 200.00 | 147.41 | 148 |
| 2021-12-10 | 200.00 | 201.00 | 199.00 | 199.00 | 146.68 | 76 |
| 2021-12-09 | 199.00 | 200.00 | 198.50 | 200.00 | 147.41 | 99 |
| 2021-12-08 | 199.00 | 199.00 | 198.00 | 198.00 | 145.94 | 171 |
| 2021-12-07 | 198.00 | 201.00 | 197.50 | 199.00 | 146.68 | 253 |
| 2021-12-06 | 200.00 | 201.00 | 196.50 | 198.00 | 145.94 | 314 |
| 2021-12-03 | 198.00 | 200.00 | 198.00 | 200.00 | 147.41 | 50 |
| 2021-12-02 | 200.00 | 200.00 | 198.00 | 198.00 | 145.94 | 405 |
| 2021-12-01 | 199.50 | 199.50 | 199.00 | 199.50 | 147.04 | 47 |
| 2021-11-30 | 197.00 | 199.50 | 196.50 | 198.50 | 146.31 | 77 |
| 2021-11-29 | 196.00 | 197.00 | 194.00 | 197.00 | 145.20 | 241 |
| 2021-11-26 | 199.00 | 199.00 | 194.00 | 196.00 | 144.47 | 411 |
| 2021-11-25 | 199.00 | 201.00 | 199.00 | 199.00 | 146.68 | 146 |
| 2021-11-24 | 200.00 | 203.00 | 199.00 | 199.00 | 146.68 | 224 |
| 2021-11-23 | 203.00 | 205.00 | 200.00 | 200.00 | 147.41 | 421 |
| 2021-11-22 | 205.00 | 205.00 | 201.00 | 203.00 | 149.62 | 259 |
| 2021-11-19 | 204.00 | 205.00 | 202.00 | 202.00 | 148.89 | 84 |
| 2021-11-18 | 203.00 | 205.00 | 202.00 | 204.00 | 150.36 | 156 |
| 2021-11-17 | 203.00 | 205.00 | 202.00 | 203.00 | 149.62 | 107 |
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.