Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 146.00 | 146.50 | 146.00 | 146.50 | 140.62 | 46 |
| 2025-08-13 | 147.00 | 147.50 | 145.00 | 146.00 | 140.14 | 598 |
| 2025-08-12 | 149.50 | 149.50 | 146.00 | 146.00 | 140.14 | 117 |
| 2025-08-11 | 150.00 | 150.00 | 149.50 | 149.50 | 143.50 | 69 |
| 2025-08-08 | 149.00 | 149.50 | 149.00 | 149.50 | 143.50 | 10 |
| 2025-08-07 | 149.00 | 149.50 | 149.00 | 149.00 | 143.02 | 4 |
| 2025-08-06 | 149.50 | 149.50 | 148.00 | 149.00 | 143.02 | 52 |
| 2025-08-05 | 149.50 | 150.00 | 149.00 | 149.00 | 143.02 | 33 |
| 2025-08-04 | 150.00 | 150.00 | 149.00 | 149.00 | 143.02 | 89 |
| 2025-08-01 | 149.50 | 151.00 | 149.50 | 151.00 | 144.94 | 15 |
| 2025-07-31 | 151.50 | 151.50 | 149.50 | 149.50 | 143.50 | 36 |
| 2025-07-30 | 151.50 | 152.00 | 151.00 | 151.00 | 144.94 | 36 |
| 2025-07-29 | 151.00 | 151.00 | 150.00 | 151.00 | 144.94 | 67 |
| 2025-07-28 | 155.00 | 155.00 | 150.50 | 150.50 | 144.46 | 403 |
| 2025-07-25 | 154.50 | 155.00 | 154.00 | 154.00 | 147.82 | 71 |
| 2025-07-24 | 154.00 | 154.00 | 154.00 | 154.00 | 147.82 | 99 |
| 2025-07-23 | 155.00 | 155.25 | 154.00 | 154.00 | 147.82 | 174 |
| 2025-07-22 | 154.50 | 155.50 | 154.50 | 155.00 | 148.78 | 29 |
| 2025-07-21 | 157.00 | 157.00 | 154.00 | 154.00 | 147.82 | 91 |
| 2025-07-18 | 159.50 | 160.00 | 157.00 | 157.00 | 150.69 | 43 |
| 2025-07-17 | 160.00 | 160.00 | 156.50 | 159.50 | 153.09 | 318 |
| 2025-07-16 | 157.50 | 161.00 | 157.50 | 160.50 | 154.05 | 364 |
| 2025-07-15 | 157.00 | 158.00 | 157.00 | 157.50 | 151.17 | 80 |
| 2025-07-14 | 155.50 | 157.00 | 155.50 | 156.50 | 150.21 | 116 |
| 2025-07-11 | 156.50 | 157.00 | 155.50 | 156.00 | 149.73 | 113 |
| 2025-07-10 | 156.00 | 156.50 | 155.00 | 156.50 | 150.21 | 88 |
| 2025-07-09 | 154.50 | 156.00 | 154.50 | 156.00 | 149.73 | 156 |
| 2025-07-08 | 154.00 | 154.50 | 153.00 | 154.00 | 147.82 | 84 |
| 2025-07-07 | 152.00 | 154.50 | 152.00 | 153.00 | 146.86 | 159 |
| 2025-07-04 | 153.00 | 153.50 | 153.00 | 153.00 | 146.86 | 17 |
| 2025-07-03 | 155.00 | 155.00 | 151.50 | 153.00 | 146.86 | 167 |
| 2025-07-02 | 151.00 | 153.00 | 150.50 | 153.00 | 146.86 | 2,284 |
| 2025-07-01 | 152.00 | 155.50 | 150.00 | 150.50 | 144.46 | 356 |
| 2025-06-30 | 149.00 | 155.00 | 149.00 | 155.00 | 148.78 | 651 |
| 2025-06-27 | 159.00 | 160.00 | 152.50 | 156.50 | 142.54 | 834 |
| 2025-06-26 | 158.00 | 159.50 | 157.00 | 157.00 | 142.99 | 399 |
| 2025-06-25 | 158.00 | 159.00 | 158.00 | 158.00 | 143.90 | 69 |
| 2025-06-24 | 161.00 | 161.00 | 158.00 | 158.00 | 143.90 | 213 |
| 2025-06-23 | 160.50 | 161.50 | 159.50 | 159.50 | 145.27 | 482 |
| 2025-06-20 | 160.00 | 163.00 | 160.00 | 160.50 | 146.18 | 102 |
| 2025-06-19 | 158.00 | 161.50 | 158.00 | 160.00 | 145.72 | 177 |
| 2025-06-18 | 159.00 | 159.00 | 156.00 | 157.50 | 143.45 | 175 |
| 2025-06-17 | 158.00 | 161.00 | 158.00 | 159.00 | 144.81 | 209 |
| 2025-06-16 | 158.00 | 159.00 | 158.00 | 158.50 | 144.36 | 50 |
| 2025-06-13 | 158.00 | 158.50 | 158.00 | 158.50 | 144.36 | 28 |
| 2025-06-12 | 158.00 | 158.50 | 157.50 | 157.50 | 143.45 | 55 |
| 2025-06-11 | 160.00 | 160.00 | 157.50 | 158.00 | 143.90 | 189 |
| 2025-06-10 | 159.00 | 160.00 | 159.00 | 159.50 | 145.27 | 50 |
| 2025-06-09 | 159.50 | 159.50 | 158.00 | 158.50 | 144.36 | 96 |
| 2025-06-06 | 159.00 | 159.00 | 153.50 | 155.00 | 141.17 | 121 |
| 2025-06-05 | 158.50 | 158.50 | 158.00 | 158.50 | 144.36 | 74 |
| 2025-06-04 | 158.50 | 159.00 | 158.00 | 158.00 | 143.90 | 117 |
| 2025-06-03 | 159.00 | 159.50 | 157.50 | 158.00 | 143.90 | 100 |
| 2025-06-02 | 154.50 | 160.00 | 154.50 | 157.50 | 143.45 | 229 |
| 2025-05-30 | 152.00 | 153.00 | 152.00 | 153.00 | 139.35 | 51 |
| 2025-05-29 | 152.00 | 152.50 | 152.00 | 152.00 | 138.44 | 45 |
| 2025-05-28 | 150.50 | 152.00 | 150.00 | 152.00 | 138.44 | 158 |
| 2025-05-27 | 150.50 | 150.50 | 150.50 | 150.50 | 137.07 | 127 |
| 2025-05-26 | 152.00 | 152.50 | 151.50 | 151.50 | 137.98 | 175 |
| 2025-05-23 | 153.00 | 153.00 | 151.50 | 152.00 | 138.44 | 43 |
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.