Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 121.00 | 123.00 | 120.50 | 123.00 | 118.06 | 290 |
| 2026-01-30 | 118.00 | 122.00 | 118.00 | 121.00 | 116.14 | 183 |
| 2026-01-29 | 121.00 | 121.50 | 118.00 | 118.00 | 113.26 | 839 |
| 2026-01-28 | 124.50 | 124.50 | 121.00 | 121.00 | 116.14 | 513 |
| 2026-01-27 | 121.50 | 124.50 | 120.00 | 124.50 | 119.50 | 298 |
| 2026-01-26 | 120.50 | 121.50 | 120.00 | 121.50 | 116.62 | 152 |
| 2026-01-23 | 119.00 | 121.00 | 119.00 | 120.00 | 115.18 | 475 |
| 2026-01-22 | 121.00 | 121.50 | 119.00 | 119.00 | 114.22 | 519 |
| 2026-01-21 | 121.00 | 122.00 | 121.00 | 121.00 | 116.14 | 119 |
| 2026-01-20 | 123.00 | 123.00 | 120.00 | 121.00 | 116.14 | 136 |
| 2026-01-19 | 123.00 | 123.00 | 123.00 | 123.00 | 118.06 | 17 |
| 2026-01-16 | 126.00 | 126.00 | 121.00 | 123.00 | 118.06 | 156 |
| 2026-01-15 | 126.00 | 126.00 | 125.50 | 125.50 | 120.46 | 51 |
| 2026-01-14 | 129.00 | 129.00 | 125.50 | 126.00 | 120.94 | 232 |
| 2026-01-13 | 129.50 | 129.50 | 128.50 | 128.50 | 123.34 | 72 |
| 2026-01-12 | 130.00 | 130.50 | 129.00 | 129.00 | 123.82 | 88 |
| 2026-01-09 | 128.00 | 134.00 | 128.00 | 130.00 | 124.78 | 191 |
| 2026-01-08 | 132.50 | 132.50 | 127.00 | 128.00 | 122.86 | 163 |
| 2026-01-07 | 133.00 | 133.50 | 132.00 | 132.50 | 127.18 | 48 |
| 2026-01-06 | 133.00 | 133.50 | 133.00 | 133.00 | 127.66 | 61 |
| 2026-01-05 | 133.50 | 133.50 | 133.00 | 133.00 | 127.66 | 62 |
| 2026-01-02 | 132.00 | 134.00 | 132.00 | 133.50 | 128.14 | 194 |
| 2025-12-31 | 129.00 | 132.00 | 129.00 | 132.00 | 126.70 | 26 |
| 2025-12-30 | 124.00 | 129.00 | 124.00 | 129.00 | 123.82 | 115 |
| 2025-12-29 | 122.50 | 124.00 | 122.50 | 124.00 | 119.02 | 71 |
| 2025-12-24 | 122.50 | 122.50 | 122.50 | 122.50 | 117.58 | 1,725 |
| 2025-12-23 | 122.00 | 123.00 | 122.00 | 122.00 | 117.10 | 205 |
| 2025-12-22 | 121.50 | 123.00 | 121.50 | 122.00 | 117.10 | 142 |
| 2025-12-19 | 123.00 | 123.00 | 121.00 | 121.00 | 116.14 | 609 |
| 2025-12-18 | 122.50 | 123.00 | 122.50 | 122.50 | 117.58 | 59 |
| 2025-12-17 | 122.00 | 122.50 | 122.00 | 122.50 | 117.58 | 73 |
| 2025-12-16 | 121.50 | 122.50 | 121.50 | 122.50 | 117.58 | 47 |
| 2025-12-15 | 122.50 | 122.50 | 121.50 | 121.50 | 116.62 | 165 |
| 2025-12-12 | 122.00 | 122.50 | 122.00 | 122.50 | 117.58 | 21 |
| 2025-12-11 | 121.50 | 122.50 | 121.50 | 122.00 | 117.10 | 98 |
| 2025-12-10 | 125.00 | 125.00 | 120.00 | 121.50 | 116.62 | 127 |
| 2025-12-09 | 125.00 | 125.50 | 125.00 | 125.00 | 119.98 | 34 |
| 2025-12-08 | 125.00 | 125.00 | 125.00 | 125.00 | 119.98 | 7 |
| 2025-12-05 | 122.00 | 125.00 | 122.00 | 125.00 | 119.98 | 91 |
| 2025-12-04 | 119.00 | 122.00 | 119.00 | 121.50 | 116.62 | 108 |
| 2025-12-03 | 119.50 | 119.50 | 119.00 | 119.00 | 114.22 | 290 |
| 2025-12-02 | 122.00 | 122.00 | 119.50 | 119.50 | 114.70 | 1,767 |
| 2025-12-01 | 124.00 | 125.00 | 122.00 | 122.00 | 117.10 | 161 |
| 2025-11-28 | 121.50 | 124.50 | 121.50 | 124.50 | 119.50 | 63 |
| 2025-11-27 | 123.50 | 124.00 | 119.00 | 121.00 | 116.14 | 211 |
| 2025-11-26 | 126.00 | 126.00 | 123.00 | 123.50 | 118.54 | 200 |
| 2025-11-25 | 124.50 | 127.00 | 124.50 | 126.00 | 120.94 | 133 |
| 2025-11-24 | 123.00 | 125.00 | 123.00 | 124.50 | 119.50 | 147 |
| 2025-11-21 | 119.00 | 123.50 | 118.00 | 123.50 | 118.54 | 171 |
| 2025-11-20 | 123.00 | 123.00 | 113.00 | 119.00 | 114.22 | 404 |
| 2025-11-19 | 124.00 | 124.00 | 122.00 | 123.00 | 118.06 | 91 |
| 2025-11-18 | 127.00 | 127.00 | 124.00 | 124.00 | 119.02 | 95 |
| 2025-11-17 | 126.50 | 127.00 | 126.50 | 127.00 | 121.90 | 27 |
| 2025-11-14 | 127.00 | 127.00 | 127.00 | 127.00 | 121.90 | 21 |
| 2025-11-13 | 127.50 | 128.00 | 127.00 | 127.00 | 121.90 | 104 |
| 2025-11-12 | 125.50 | 127.00 | 125.50 | 127.00 | 121.90 | 54 |
| 2025-11-11 | 125.50 | 125.50 | 125.50 | 125.50 | 120.46 | 99 |
| 2025-11-10 | 125.00 | 125.50 | 125.00 | 125.00 | 119.98 | 1,233 |
| 2025-11-07 | 125.00 | 125.50 | 125.00 | 125.00 | 119.98 | 14 |
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 119.98 | 2 |
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.