Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 201.00 | 203.00 | 201.00 | 203.00 | 149.62 | 73 |
| 2021-11-15 | 203.00 | 204.00 | 201.00 | 201.00 | 148.15 | 544 |
| 2021-11-12 | 205.00 | 205.00 | 204.00 | 204.00 | 150.36 | 29 |
| 2021-11-11 | 205.00 | 205.00 | 205.00 | 205.00 | 151.10 | 18 |
| 2021-11-10 | 205.00 | 206.00 | 204.00 | 205.00 | 151.10 | 291 |
| 2021-11-09 | 203.00 | 205.00 | 203.00 | 205.00 | 151.10 | 638 |
| 2021-11-08 | 204.00 | 204.00 | 203.00 | 203.00 | 149.62 | 125 |
| 2021-11-05 | 205.00 | 205.00 | 204.00 | 204.00 | 150.36 | 414 |
| 2021-11-04 | 206.00 | 206.00 | 204.00 | 205.00 | 151.10 | 226 |
| 2021-11-03 | 207.00 | 208.00 | 205.00 | 205.00 | 151.10 | 247 |
| 2021-11-02 | 209.00 | 209.00 | 205.00 | 207.00 | 152.57 | 294 |
| 2021-11-01 | 209.00 | 209.00 | 205.00 | 209.00 | 154.05 | 131 |
| 2021-10-29 | 207.00 | 208.00 | 204.00 | 208.00 | 153.31 | 443 |
| 2021-10-28 | 210.00 | 212.00 | 210.00 | 212.00 | 156.26 | 150 |
| 2021-10-27 | 208.00 | 213.00 | 206.00 | 210.00 | 154.78 | 216 |
| 2021-10-26 | 208.00 | 212.00 | 207.00 | 209.00 | 154.05 | 138 |
| 2021-10-25 | 208.00 | 208.00 | 204.00 | 208.00 | 153.31 | 532 |
| 2021-10-22 | 208.00 | 211.00 | 206.00 | 209.00 | 154.05 | 88 |
| 2021-10-21 | 207.00 | 208.00 | 205.00 | 208.00 | 153.31 | 115 |
| 2021-10-20 | 207.00 | 217.00 | 206.00 | 206.00 | 151.84 | 307 |
← NewerPage 22 of 22 · 1,280 trading days
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.