Samse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	150.50	154.00	150.50	152.50	138.89	91
2025-05-21	148.50	150.50	148.50	150.50	137.07	2,154
2025-05-20	147.50	149.00	147.50	148.00	134.79	61
2025-05-19	146.00	147.50	144.50	147.50	134.34	127
2025-05-16	147.00	147.00	146.00	146.00	132.97	54
2025-05-15	143.00	146.00	143.00	145.00	132.06	121
2025-05-14	141.00	142.00	140.00	141.50	128.87	223
2025-05-13	140.50	141.50	140.50	141.00	128.42	29
2025-05-12	141.00	143.00	140.00	140.50	127.96	101
2025-05-09	140.50	141.50	140.00	141.00	128.42	126
2025-05-08	140.00	140.50	140.00	140.00	127.51	24
2025-05-07	138.50	140.00	138.50	139.50	127.05	58
2025-05-06	140.00	140.50	138.00	138.50	126.14	214
2025-05-05	140.00	141.00	139.00	140.00	127.51	181
2025-05-02	141.50	141.50	141.00	141.00	128.42	70
2025-04-30	140.50	141.50	140.50	141.00	128.42	28
2025-04-29	140.50	140.50	140.50	140.50	127.96	20
2025-04-28	140.50	140.50	139.50	140.00	127.51	76
2025-04-25	138.50	140.50	138.50	140.00	127.51	134
2025-04-24	138.00	138.50	138.00	138.50	126.14	40
2025-04-23	137.50	138.50	137.00	137.50	125.23	61
2025-04-22	137.50	138.00	137.00	137.00	124.78	74
2025-04-17	137.00	137.00	136.00	137.00	124.78	50
2025-04-16	136.50	137.00	136.50	136.50	124.32	23
2025-04-15	136.00	137.00	136.00	136.50	124.32	60
2025-04-14	137.00	137.00	136.00	137.00	124.78	41
2025-04-11	139.50	140.00	135.50	137.00	124.78	148
2025-04-10	138.00	139.50	138.00	138.50	126.14	100
2025-04-09	133.00	136.00	133.00	136.00	123.87	50
2025-04-08	137.00	139.00	132.00	132.00	120.22	268
2025-04-07	136.50	140.00	127.00	137.00	124.78	3,769
2025-04-04	140.50	140.50	139.00	139.50	127.05	109
2025-04-03	140.50	140.50	137.00	140.50	127.96	189
2025-04-02	143.50	143.50	140.00	140.50	127.96	103
2025-04-01	144.00	144.00	141.50	143.50	130.70	142
2025-03-31	142.50	144.00	142.00	144.00	131.15	228
2025-03-28	146.00	147.00	145.00	146.00	132.97	55
2025-03-27	143.00	146.00	143.00	146.00	132.97	267
2025-03-26	142.50	143.00	142.50	143.00	130.24	57
2025-03-25	142.00	142.50	142.00	142.50	129.79	117
2025-03-24	138.00	142.00	138.00	142.00	129.33	154
2025-03-21	141.00	141.00	136.50	136.50	124.32	376
2025-03-20	139.50	141.00	139.50	141.00	128.42	103
2025-03-19	139.50	139.50	138.00	139.50	127.05	227
2025-03-18	140.50	140.50	139.00	139.00	126.60	1,059
2025-03-17	141.50	141.50	140.50	140.50	127.96	67
2025-03-14	142.00	142.00	141.00	141.50	128.87	1,004
2025-03-13	142.00	142.50	142.00	142.50	129.79	41
2025-03-12	140.00	142.00	140.00	142.00	129.33	74
2025-03-11	142.00	142.00	141.50	141.50	128.87	9
2025-03-10	142.00	142.00	141.00	142.00	129.33	57
2025-03-07	141.00	143.00	140.00	142.00	129.33	118
2025-03-06	139.50	140.50	139.50	140.50	127.96	48
2025-03-05	141.00	141.00	139.00	140.00	127.51	2,967
2025-03-04	144.00	144.00	140.00	141.00	128.42	111
2025-03-03	146.00	146.00	144.00	144.00	131.15	70
2025-02-28	147.50	147.50	145.50	145.50	132.52	21
2025-02-27	149.00	149.00	147.00	147.00	133.88	41
2025-02-26	150.50	150.50	149.00	149.00	135.71	19
2025-02-25	151.00	151.00	150.00	150.00	136.62	29

← NewerPage 7 of 22 · 1,280 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.