Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 144.50 | 145.00 | 144.00 | 144.00 | 131.15 | 1,054 |
| 2024-11-26 | 144.50 | 145.00 | 144.00 | 144.00 | 131.15 | 115 |
| 2024-11-25 | 143.00 | 145.50 | 143.00 | 144.50 | 131.61 | 404 |
| 2024-11-22 | 141.00 | 144.00 | 141.00 | 142.50 | 129.79 | 450 |
| 2024-11-21 | 145.50 | 145.50 | 145.50 | 145.50 | 132.52 | 16 |
| 2024-11-20 | 145.50 | 146.00 | 145.50 | 145.50 | 132.52 | 53 |
| 2024-11-19 | 147.00 | 148.00 | 145.00 | 145.00 | 132.06 | 215 |
| 2024-11-18 | 147.00 | 147.50 | 146.50 | 147.00 | 133.88 | 62 |
| 2024-11-15 | 150.00 | 150.00 | 146.00 | 146.00 | 132.97 | 272 |
| 2024-11-14 | 150.00 | 150.00 | 150.00 | 150.00 | 136.62 | 1,205 |
| 2024-11-13 | 150.00 | 150.50 | 150.00 | 150.00 | 136.62 | 76 |
| 2024-11-12 | 152.00 | 152.00 | 150.00 | 150.00 | 136.62 | 134 |
| 2024-11-11 | 151.50 | 151.50 | 151.50 | 151.50 | 137.98 | 26 |
| 2024-11-08 | 150.50 | 151.00 | 150.50 | 151.00 | 137.53 | 31 |
| 2024-11-07 | 149.00 | 150.50 | 149.00 | 150.00 | 136.62 | 126 |
| 2024-11-06 | 150.00 | 150.00 | 149.00 | 149.00 | 135.71 | 91 |
| 2024-11-05 | 150.50 | 151.50 | 149.00 | 150.00 | 136.62 | 164 |
| 2024-11-04 | 151.00 | 151.50 | 149.50 | 150.50 | 137.07 | 273 |
| 2024-11-01 | 151.00 | 152.00 | 150.50 | 151.00 | 137.53 | 40 |
| 2024-10-31 | 151.50 | 151.50 | 151.00 | 151.00 | 137.53 | 60 |
| 2024-10-30 | 150.50 | 151.00 | 150.00 | 151.00 | 137.53 | 68 |
| 2024-10-29 | 150.00 | 151.00 | 150.00 | 150.50 | 137.07 | 43 |
| 2024-10-28 | 151.00 | 151.00 | 150.00 | 150.00 | 136.62 | 99 |
| 2024-10-25 | 151.50 | 153.00 | 151.00 | 151.00 | 137.53 | 303 |
| 2024-10-24 | 154.50 | 154.50 | 151.00 | 151.50 | 137.98 | 39 |
| 2024-10-23 | 158.50 | 158.50 | 154.50 | 154.50 | 140.71 | 421 |
| 2024-10-22 | 158.00 | 158.00 | 157.50 | 158.00 | 143.90 | 173 |
| 2024-10-21 | 157.50 | 158.00 | 157.50 | 158.00 | 143.90 | 43 |
| 2024-10-18 | 152.00 | 157.00 | 152.00 | 157.00 | 142.99 | 308 |
| 2024-10-17 | 148.00 | 151.00 | 146.00 | 151.00 | 137.53 | 1,217 |
| 2024-10-16 | 147.50 | 147.50 | 147.50 | 147.50 | 134.34 | 27 |
| 2024-10-15 | 148.00 | 148.50 | 147.00 | 147.00 | 133.88 | 113 |
| 2024-10-14 | 146.50 | 148.00 | 146.50 | 148.00 | 134.79 | 156 |
| 2024-10-11 | 147.00 | 148.00 | 146.00 | 146.50 | 133.43 | 603 |
| 2024-10-10 | 147.00 | 147.00 | 146.50 | 147.00 | 133.88 | 192 |
| 2024-10-09 | 146.00 | 150.00 | 146.00 | 146.00 | 132.97 | 441 |
| 2024-10-08 | 147.00 | 147.00 | 146.00 | 146.00 | 132.97 | 1,219 |
| 2024-10-07 | 148.00 | 149.50 | 147.00 | 147.50 | 134.34 | 804 |
| 2024-10-04 | 148.50 | 151.00 | 148.00 | 148.00 | 134.79 | 1,520 |
| 2024-10-03 | 150.00 | 152.00 | 148.50 | 148.50 | 135.25 | 191 |
| 2024-10-02 | 154.00 | 154.00 | 150.00 | 150.00 | 136.62 | 224 |
| 2024-10-01 | 156.00 | 156.00 | 152.00 | 154.00 | 140.26 | 167 |
| 2024-09-30 | 158.00 | 158.50 | 153.00 | 156.00 | 142.08 | 123 |
| 2024-09-27 | 158.00 | 158.50 | 157.50 | 158.00 | 143.90 | 51 |
| 2024-09-26 | 158.50 | 159.00 | 158.00 | 158.50 | 144.36 | 20 |
| 2024-09-25 | 158.50 | 159.50 | 158.50 | 158.50 | 144.36 | 97 |
| 2024-09-24 | 158.00 | 158.50 | 157.00 | 158.50 | 144.36 | 127 |
| 2024-09-23 | 145.50 | 158.00 | 145.50 | 158.00 | 143.90 | 498 |
| 2024-09-20 | 145.50 | 145.50 | 145.00 | 145.00 | 132.06 | 193 |
| 2024-09-19 | 145.00 | 145.50 | 145.00 | 145.00 | 132.06 | 118 |
| 2024-09-18 | 145.00 | 145.00 | 144.00 | 144.50 | 131.61 | 174 |
| 2024-09-17 | 144.50 | 148.50 | 144.50 | 145.00 | 132.06 | 454 |
| 2024-09-16 | 145.00 | 145.50 | 143.00 | 144.50 | 131.61 | 617 |
| 2024-09-13 | 152.00 | 152.50 | 143.00 | 144.50 | 131.61 | 430 |
| 2024-09-12 | 153.00 | 153.50 | 152.00 | 152.00 | 138.44 | 4,152 |
| 2024-09-11 | 152.50 | 157.00 | 152.50 | 153.00 | 139.35 | 2,190 |
| 2024-09-10 | 152.50 | 155.50 | 149.50 | 152.50 | 138.89 | 430 |
| 2024-09-09 | 149.00 | 154.00 | 148.50 | 152.00 | 138.44 | 431 |
| 2024-09-06 | 154.00 | 155.00 | 146.00 | 149.00 | 135.71 | 1,087 |
| 2024-09-05 | 160.00 | 162.00 | 160.00 | 162.00 | 147.55 | 132 |
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.