Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 125.50 | 126.50 | 125.00 | 125.00 | 119.98 | 78 |
| 2025-11-04 | 125.00 | 125.00 | 124.50 | 125.00 | 119.98 | 47 |
| 2025-11-03 | 125.00 | 127.00 | 125.00 | 125.00 | 119.98 | 1,172 |
| 2025-10-31 | 125.50 | 125.50 | 124.00 | 125.50 | 120.46 | 84 |
| 2025-10-30 | 125.50 | 125.50 | 125.50 | 125.50 | 120.46 | 14 |
| 2025-10-29 | 126.00 | 126.00 | 125.50 | 125.50 | 120.46 | 22 |
| 2025-10-28 | 126.00 | 126.00 | 126.00 | 126.00 | 120.94 | 15 |
| 2025-10-27 | 125.50 | 126.00 | 125.50 | 126.00 | 120.94 | 65 |
| 2025-10-24 | 125.50 | 126.00 | 125.50 | 126.00 | 120.94 | 19 |
| 2025-10-23 | 125.50 | 125.50 | 125.50 | 125.50 | 120.46 | 3 |
| 2025-10-22 | 125.50 | 125.50 | 125.00 | 125.00 | 119.98 | 15 |
| 2025-10-21 | 125.50 | 125.50 | 125.00 | 125.50 | 120.46 | 35 |
| 2025-10-20 | 125.50 | 125.50 | 125.00 | 125.00 | 119.98 | 1,200 |
| 2025-10-17 | 126.00 | 126.00 | 125.50 | 125.50 | 120.46 | 25 |
| 2025-10-16 | 125.00 | 125.50 | 125.00 | 125.50 | 120.46 | 34 |
| 2025-10-15 | 126.00 | 126.00 | 125.00 | 125.00 | 119.98 | 398 |
| 2025-10-14 | 129.00 | 129.00 | 125.00 | 125.50 | 120.46 | 1,704 |
| 2025-10-13 | 130.00 | 130.00 | 129.00 | 129.00 | 123.82 | 65 |
| 2025-10-10 | 130.50 | 130.50 | 129.50 | 130.00 | 124.78 | 169 |
| 2025-10-09 | 130.00 | 130.50 | 130.00 | 130.00 | 124.78 | 156 |
| 2025-10-08 | 127.00 | 130.00 | 127.00 | 130.00 | 124.78 | 59 |
| 2025-10-07 | 126.50 | 126.50 | 126.50 | 126.50 | 121.42 | 61 |
| 2025-10-06 | 124.50 | 126.00 | 124.50 | 125.50 | 120.46 | 1,016 |
| 2025-10-03 | 124.50 | 128.00 | 124.00 | 124.00 | 119.02 | 266 |
| 2025-10-02 | 125.00 | 128.50 | 124.00 | 124.00 | 119.02 | 4,256 |
| 2025-10-01 | 125.00 | 126.00 | 124.00 | 125.00 | 119.98 | 5,669 |
| 2025-09-30 | 128.00 | 128.00 | 124.50 | 125.00 | 119.98 | 487 |
| 2025-09-29 | 128.00 | 128.50 | 127.00 | 127.50 | 122.38 | 90 |
| 2025-09-26 | 130.00 | 130.00 | 128.00 | 128.00 | 122.86 | 303 |
| 2025-09-25 | 132.00 | 132.00 | 128.00 | 130.00 | 124.78 | 199 |
| 2025-09-24 | 132.00 | 132.00 | 132.00 | 132.00 | 126.70 | 30 |
| 2025-09-23 | 132.50 | 132.50 | 132.00 | 132.00 | 126.70 | 90 |
| 2025-09-22 | 132.00 | 132.50 | 132.00 | 132.50 | 127.18 | 49 |
| 2025-09-19 | 133.50 | 133.50 | 130.00 | 131.50 | 126.22 | 494 |
| 2025-09-18 | 136.00 | 136.00 | 126.00 | 133.50 | 128.14 | 425 |
| 2025-09-17 | 137.00 | 137.50 | 136.00 | 136.00 | 130.54 | 65 |
| 2025-09-16 | 140.00 | 140.00 | 136.50 | 136.50 | 131.02 | 74 |
| 2025-09-15 | 139.50 | 140.00 | 139.00 | 140.00 | 134.38 | 37 |
| 2025-09-12 | 139.50 | 139.50 | 139.00 | 139.50 | 133.90 | 7 |
| 2025-09-11 | 137.00 | 139.00 | 136.50 | 139.00 | 133.42 | 40 |
| 2025-09-10 | 137.50 | 138.00 | 136.50 | 136.50 | 131.02 | 178 |
| 2025-09-09 | 134.50 | 137.00 | 134.50 | 135.50 | 130.06 | 132 |
| 2025-09-08 | 135.00 | 136.00 | 134.50 | 134.50 | 129.10 | 64 |
| 2025-09-05 | 134.50 | 138.00 | 134.50 | 134.50 | 129.10 | 227 |
| 2025-09-04 | 137.50 | 137.50 | 136.00 | 136.00 | 130.54 | 63 |
| 2025-09-03 | 138.50 | 139.00 | 137.00 | 137.00 | 131.50 | 241 |
| 2025-09-02 | 141.00 | 142.00 | 138.50 | 138.50 | 132.94 | 129 |
| 2025-09-01 | 144.50 | 144.50 | 142.00 | 142.00 | 136.30 | 62 |
| 2025-08-29 | 144.50 | 144.50 | 144.00 | 144.00 | 138.22 | 3 |
| 2025-08-28 | 144.00 | 144.00 | 143.50 | 144.00 | 138.22 | 18 |
| 2025-08-27 | 143.00 | 145.00 | 143.00 | 144.00 | 138.22 | 23 |
| 2025-08-26 | 145.00 | 145.00 | 142.50 | 144.00 | 138.22 | 132 |
| 2025-08-25 | 146.00 | 146.00 | 145.00 | 145.00 | 139.18 | 47 |
| 2025-08-22 | 145.50 | 146.00 | 145.50 | 146.00 | 140.14 | 32 |
| 2025-08-21 | 145.00 | 145.50 | 145.00 | 145.50 | 139.66 | 20 |
| 2025-08-20 | 146.00 | 146.00 | 145.00 | 145.00 | 139.18 | 52 |
| 2025-08-19 | 146.50 | 146.50 | 145.50 | 146.00 | 140.14 | 1,528 |
| 2025-08-18 | 145.50 | 146.00 | 145.50 | 146.00 | 140.14 | 25 |
| 2025-08-15 | 147.00 | 147.00 | 145.50 | 145.50 | 139.66 | 35 |
| 2025-08-14 | 146.00 | 146.50 | 146.00 | 146.50 | 140.62 | 46 |
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.