Samse SA historical data

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

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
2026-09-17	118.50	118.50	118.50	118.50	118.50	56
2026-09-16	118.50	118.50	118.50	118.50	118.50	108
2026-09-15	119.50	119.50	118.50	118.50	118.50	197
2026-09-14	118.50	120.00	118.50	119.00	119.00	140
2026-09-11	118.50	119.50	118.50	118.50	118.50	6,064
2026-09-10	118.50	118.50	118.00	118.00	118.00	60
2026-09-09	119.50	119.50	118.50	118.50	118.50	93
2026-09-08	119.50	120.00	119.50	119.50	119.50	168
2026-09-07	118.00	119.00	118.00	119.00	119.00	160
2026-09-04	120.00	121.00	117.50	118.00	118.00	2,720
2026-09-03	118.50	119.00	118.50	119.00	119.00	46
2026-09-02	119.00	119.00	118.50	118.50	118.50	81
2026-09-01	119.00	119.50	119.00	119.00	119.00	105
2026-08-31	120.00	120.00	119.00	119.00	119.00	116
2026-08-28	120.00	120.00	119.00	119.00	119.00	47
2026-08-27	119.00	120.50	119.00	120.00	120.00	215
2026-08-26	120.00	121.00	119.00	119.00	119.00	128
2026-08-25	120.00	120.50	120.00	120.00	120.00	19
2026-08-24	119.50	121.00	119.50	119.50	119.50	48
2026-08-21	119.50	119.50	119.50	119.50	119.50	8
2026-08-20	121.00	121.00	119.00	119.00	119.00	88
2026-08-19	121.50	122.00	120.50	120.50	120.50	102
2026-08-18	121.00	122.00	121.00	121.50	121.50	15
2026-08-17	122.00	122.00	121.00	121.00	121.00	10
2026-08-14	120.50	122.00	120.50	122.00	122.00	34
2026-08-13	121.00	122.00	120.00	120.00	120.00	8
2026-08-12	120.00	121.50	120.00	121.50	121.50	6
2026-08-11	122.00	123.50	120.00	120.00	120.00	278
2026-08-10	121.00	123.00	119.50	122.00	122.00	126
2026-08-07	120.50	120.50	120.50	120.50	120.50	4
2026-08-06	120.00	121.00	120.00	121.00	121.00	65
2026-08-05	118.50	123.00	117.50	119.00	119.00	205
2026-08-04	118.00	119.00	117.50	119.00	119.00	47
2026-08-03	118.00	118.00	117.00	117.50	117.50	53
2026-07-31	118.00	118.50	117.50	118.00	118.00	159
2026-07-30	118.50	118.50	116.50	117.50	117.50	467
2026-07-29	117.50	118.00	117.00	118.00	118.00	165
2026-07-28	118.00	118.00	116.00	117.50	117.50	219
2026-07-27	118.00	118.00	117.50	117.50	117.50	24

Page 1 of 22 · 1,282 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.