Samse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | 180 |
| 2026-10-15 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 449 |
| 2026-10-14 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 83 |
| 2026-10-13 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 354 |
| 2026-10-12 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 221 |
| 2026-10-09 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | 230 |
| 2026-10-08 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | 471 |
| 2026-10-07 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 39 |
| 2026-10-06 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 103 |
| 2026-10-05 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 65 |
| 2026-10-02 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 445 |
| 2026-10-01 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 31 |
| 2026-09-30 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 12,130 |
| 2026-09-29 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 205 |
| 2026-09-28 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 130 |
| 2026-09-25 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 20 |
| 2026-09-24 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 132 |
| 2026-09-23 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 104 |
| 2026-09-22 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 65 |
| 2026-09-21 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 50 |
| 2026-09-18 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 151 |
Page 1 of 1 · 21 trading days
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.