Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 145.50 | 154.00 | 144.00 | 151.00 | 137.53 | 204 |
| 2025-02-21 | 146.00 | 146.00 | 145.50 | 145.50 | 132.52 | 35 |
| 2025-02-20 | 143.00 | 146.00 | 143.00 | 146.00 | 132.97 | 148 |
| 2025-02-19 | 142.50 | 143.50 | 142.00 | 143.00 | 130.24 | 436 |
| 2025-02-18 | 142.00 | 142.50 | 141.50 | 142.50 | 129.79 | 851 |
| 2025-02-17 | 141.00 | 142.00 | 141.00 | 142.00 | 129.33 | 45 |
| 2025-02-14 | 138.00 | 141.50 | 138.00 | 141.00 | 128.42 | 152 |
| 2025-02-13 | 139.50 | 139.50 | 137.50 | 137.50 | 125.23 | 118 |
| 2025-02-12 | 139.00 | 139.00 | 138.00 | 139.00 | 126.60 | 35 |
| 2025-02-11 | 139.00 | 140.00 | 139.00 | 139.00 | 126.60 | 34 |
| 2025-02-10 | 139.00 | 141.00 | 138.00 | 138.00 | 125.69 | 308 |
| 2025-02-07 | 142.50 | 142.50 | 139.00 | 139.00 | 126.60 | 433 |
| 2025-02-06 | 143.00 | 143.50 | 141.50 | 141.50 | 128.87 | 127 |
| 2025-02-05 | 142.00 | 143.00 | 142.00 | 143.00 | 130.24 | 50 |
| 2025-02-04 | 138.00 | 141.50 | 138.00 | 141.50 | 128.87 | 110 |
| 2025-02-03 | 142.50 | 142.50 | 140.00 | 142.50 | 129.79 | 168 |
| 2025-01-31 | 142.50 | 143.00 | 142.50 | 142.50 | 129.79 | 49 |
| 2025-01-30 | 142.00 | 142.00 | 142.00 | 142.00 | 129.33 | 1,939 |
| 2025-01-29 | 142.00 | 144.00 | 141.50 | 141.50 | 128.87 | 220 |
| 2025-01-28 | 147.00 | 147.00 | 140.00 | 141.50 | 128.87 | 338 |
| 2025-01-27 | 147.00 | 147.50 | 146.00 | 147.00 | 133.88 | 225 |
| 2025-01-24 | 147.50 | 148.00 | 147.50 | 147.50 | 134.34 | 18 |
| 2025-01-23 | 148.00 | 148.00 | 147.50 | 147.50 | 134.34 | 319 |
| 2025-01-22 | 148.00 | 148.00 | 147.00 | 148.00 | 134.79 | 343 |
| 2025-01-21 | 148.00 | 148.00 | 147.50 | 147.50 | 134.34 | 22 |
| 2025-01-20 | 148.50 | 149.00 | 147.50 | 148.00 | 134.79 | 85 |
| 2025-01-17 | 148.50 | 149.00 | 148.00 | 148.00 | 134.79 | 36 |
| 2025-01-16 | 148.50 | 148.50 | 148.50 | 148.50 | 135.25 | 14 |
| 2025-01-15 | 148.50 | 148.50 | 148.50 | 148.50 | 135.25 | 12 |
| 2025-01-14 | 149.50 | 149.50 | 148.50 | 148.50 | 135.25 | 129 |
| 2025-01-13 | 148.50 | 149.00 | 148.50 | 149.00 | 135.71 | 18 |
| 2025-01-10 | 149.00 | 149.00 | 148.00 | 148.00 | 134.79 | 162 |
| 2025-01-09 | 148.50 | 149.50 | 148.50 | 148.50 | 135.25 | 246 |
| 2025-01-08 | 148.00 | 149.00 | 148.00 | 148.50 | 135.25 | 108 |
| 2025-01-07 | 147.50 | 148.50 | 147.50 | 147.50 | 134.34 | 100 |
| 2025-01-06 | 147.50 | 149.00 | 147.00 | 147.00 | 133.88 | 135 |
| 2025-01-03 | 146.00 | 151.00 | 146.00 | 147.00 | 133.88 | 196 |
| 2025-01-02 | 144.00 | 146.00 | 144.00 | 146.00 | 132.97 | 180 |
| 2024-12-31 | 144.00 | 145.00 | 144.00 | 144.00 | 131.15 | 137 |
| 2024-12-30 | 143.00 | 143.50 | 143.00 | 143.50 | 130.70 | 83 |
| 2024-12-27 | 143.00 | 143.50 | 142.00 | 143.00 | 130.24 | 201 |
| 2024-12-24 | 143.00 | 143.50 | 143.00 | 143.50 | 130.70 | 26 |
| 2024-12-23 | 142.50 | 143.00 | 142.50 | 143.00 | 130.24 | 123 |
| 2024-12-20 | 142.50 | 143.00 | 142.50 | 143.00 | 130.24 | 167 |
| 2024-12-19 | 142.50 | 142.50 | 142.00 | 142.50 | 129.79 | 158 |
| 2024-12-18 | 142.00 | 142.50 | 142.00 | 142.50 | 129.79 | 518 |
| 2024-12-17 | 137.50 | 142.00 | 137.50 | 142.00 | 129.33 | 7,439 |
| 2024-12-16 | 134.00 | 138.50 | 134.00 | 137.50 | 125.23 | 290 |
| 2024-12-13 | 138.00 | 138.50 | 132.00 | 134.00 | 122.04 | 672 |
| 2024-12-12 | 138.00 | 138.00 | 136.50 | 138.00 | 125.69 | 219 |
| 2024-12-11 | 138.50 | 138.50 | 138.00 | 138.00 | 125.69 | 99 |
| 2024-12-10 | 139.50 | 140.00 | 138.50 | 138.50 | 126.14 | 16,856 |
| 2024-12-09 | 139.00 | 139.50 | 139.00 | 139.50 | 127.05 | 85 |
| 2024-12-06 | 138.50 | 139.00 | 138.50 | 139.00 | 126.60 | 46 |
| 2024-12-05 | 138.00 | 139.00 | 138.00 | 138.50 | 126.14 | 97 |
| 2024-12-04 | 132.00 | 138.50 | 132.00 | 137.50 | 125.23 | 1,335 |
| 2024-12-03 | 141.00 | 141.00 | 127.50 | 132.00 | 120.22 | 1,394 |
| 2024-12-02 | 141.50 | 141.50 | 140.00 | 141.00 | 128.42 | 282 |
| 2024-11-29 | 144.00 | 144.00 | 140.50 | 141.50 | 128.87 | 212 |
| 2024-11-28 | 144.00 | 144.00 | 144.00 | 144.00 | 131.15 | 8,170 |
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.