Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	118.00	121.50	118.00	121.50	116.62	21
2026-04-29	122.50	122.50	115.00	122.00	117.10	16
2026-04-28	120.00	120.00	120.00	120.00	115.18	141
2026-04-27	120.00	122.50	120.00	122.50	117.58	53
2026-04-24	120.00	122.50	120.00	122.50	117.58	31
2026-04-23	120.00	124.00	120.00	123.00	118.06	77
2026-04-22	121.50	124.00	120.00	124.00	119.02	75
2026-04-20	122.00	122.00	121.50	121.50	116.62	12
2026-04-17	120.00	124.00	120.00	123.00	118.06	79
2026-04-16	117.00	120.00	117.00	118.00	113.26	5
2026-04-15	118.00	118.50	115.50	118.50	113.74	76
2026-04-14	118.50	119.00	116.00	118.00	113.26	214
2026-04-13	119.50	119.50	118.00	118.50	113.74	52
2026-04-10	118.50	119.00	118.00	119.00	114.22	50
2026-04-09	120.50	120.50	117.50	118.00	113.26	143
2026-04-08	120.00	120.50	120.00	120.50	115.66	47
2026-04-07	124.00	124.00	119.50	119.50	114.70	393
2026-04-02	120.00	124.50	120.00	123.00	118.06	248
2026-04-01	120.00	120.00	120.00	120.00	115.18	160
2026-03-31	120.50	121.00	120.00	120.00	115.18	191
2026-03-30	120.00	121.00	120.00	120.50	115.66	87
2026-03-27	120.50	121.00	120.00	121.00	116.14	65
2026-03-26	121.00	121.00	120.50	120.50	115.66	33
2026-03-25	120.00	121.00	120.00	121.00	116.14	807
2026-03-24	120.00	120.00	120.00	120.00	115.18	83
2026-03-23	121.00	121.00	120.00	120.00	115.18	157
2026-03-20	120.50	121.00	120.00	120.00	115.18	177
2026-03-19	120.50	121.00	120.50	120.50	115.66	968
2026-03-18	120.50	120.50	120.50	120.50	115.66	52
2026-03-17	120.50	121.00	120.50	120.50	115.66	85
2026-03-16	120.50	120.50	120.00	120.00	115.18	88
2026-03-13	123.00	123.50	120.00	120.00	115.18	401
2026-03-12	122.00	123.00	122.00	123.00	118.06	80
2026-03-11	121.50	122.00	120.50	120.50	115.66	108
2026-03-10	121.00	122.00	120.00	121.00	116.14	254
2026-03-09	123.00	123.00	120.00	120.00	115.18	345
2026-03-06	124.00	124.00	123.50	123.50	118.54	42
2026-03-05	124.00	124.50	123.50	124.00	119.02	19
2026-03-04	123.50	124.00	123.50	124.00	119.02	63
2026-03-03	125.00	125.50	123.00	123.00	118.06	2,385
2026-03-02	124.50	125.00	124.50	124.50	119.50	60
2026-02-27	124.50	126.00	124.00	125.00	119.98	161
2026-02-26	124.50	124.50	124.00	124.00	119.02	92
2026-02-25	125.00	126.00	124.50	124.50	119.50	84
2026-02-24	125.50	127.00	125.00	125.00	119.98	200
2026-02-23	126.00	126.00	125.50	125.50	120.46	35
2026-02-20	126.00	126.00	125.00	126.00	120.94	43
2026-02-19	125.00	126.00	125.00	126.00	120.94	178
2026-02-18	124.00	124.50	124.00	124.50	119.50	12
2026-02-17	123.50	124.00	123.50	124.00	119.02	20
2026-02-16	123.50	123.50	123.00	123.50	118.54	43
2026-02-13	123.50	123.50	123.00	123.50	118.54	74
2026-02-12	125.00	126.00	122.50	123.50	118.54	250
2026-02-11	126.00	126.00	125.50	126.00	120.94	53
2026-02-10	127.00	127.00	125.00	125.50	120.46	77
2026-02-09	127.00	127.00	126.50	127.00	121.90	46
2026-02-06	127.00	127.00	126.00	127.00	121.90	45
2026-02-05	127.50	127.50	127.00	127.00	121.90	62
2026-02-04	127.50	127.50	127.00	127.00	121.90	40
2026-02-03	123.00	132.50	123.00	127.50	122.38	127

← NewerPage 3 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.