See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.89▲ 2.82%
← BC94.LSE stock page

Samsung Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-013,782.003,912.003,768.003,862.003,857.8211,640
2026-04-303,702.003,786.003,696.003,744.003,739.9511,678
2026-04-293,794.003,812.003,750.003,756.003,751.9411,153
2026-04-283,714.003,760.003,606.003,616.003,612.0915,846
2026-04-273,790.003,852.003,774.003,788.003,783.9013,290
2026-04-243,674.003,762.003,660.003,742.003,737.9514,698
2026-04-233,770.003,826.003,730.003,802.003,797.8910,554
2026-04-223,720.003,750.003,652.003,744.003,739.9511,341
2026-04-213,706.003,756.003,666.003,680.003,676.0210,178
2026-04-203,664.003,744.003,640.003,722.003,717.9714,913
2026-04-173,630.003,870.003,628.003,840.003,835.8412,669
2026-04-163,680.003,708.003,608.003,692.003,688.0015,018
2026-04-153,570.003,594.003,538.003,588.003,584.1220,066
2026-04-143,496.003,562.003,486.003,548.003,544.1613,602
2026-04-133,358.003,406.003,352.003,378.003,374.3416,490
2026-04-103,506.003,506.003,450.003,494.003,490.2213,173
2026-04-093,414.003,492.003,404.003,486.003,482.2313,637
2026-04-083,564.003,598.003,468.003,492.003,488.2255,188
2026-04-073,226.003,290.003,138.003,180.003,176.5627,706
2026-04-022,934.003,108.002,882.003,022.003,018.7325,437
2026-04-013,150.003,200.003,068.003,168.003,164.5735,676
2026-03-312,754.002,858.002,718.002,836.002,832.9330,534
2026-03-302,890.002,940.002,814.002,840.002,836.9322,852
2026-03-272,942.002,958.002,868.002,900.002,892.0725,633
2026-03-263,000.003,000.002,880.002,884.002,876.1230,069
2026-03-253,164.003,200.003,026.003,098.003,089.5337,575
2026-03-243,170.003,206.003,130.003,190.003,181.2824,263
2026-03-233,052.003,372.003,030.003,240.003,231.1444,665
2026-03-203,310.003,336.003,180.003,180.003,171.3135,888
2026-03-193,318.003,332.003,162.573,260.003,251.0927,398
2026-03-183,500.003,502.003,342.003,362.003,352.8125,253
2026-03-173,236.003,362.003,228.003,342.003,332.8719,283
2026-03-163,116.003,256.003,116.003,202.003,193.2514,678
2026-03-133,032.003,140.002,998.003,054.003,045.6519,744
2026-03-123,172.003,190.002,974.003,028.003,019.7229,487
2026-03-113,180.003,252.003,146.003,192.003,183.2821,545
2026-03-103,200.003,300.003,178.003,284.003,275.0229,589
2026-03-092,882.003,062.002,860.003,062.003,053.6344,149
2026-03-063,196.003,228.002,950.003,028.003,019.7244,906
2026-03-053,262.003,312.003,072.003,124.003,115.4638,095
2026-03-042,924.003,306.002,924.003,262.003,253.0879,927
2026-03-033,262.003,288.002,984.003,200.003,191.2570,972
2026-03-023,520.003,600.003,440.003,558.003,548.2836,591
2026-02-273,726.003,754.003,578.003,642.003,632.0555,849
2026-02-263,900.003,900.003,600.003,636.003,626.0659,683
2026-02-253,570.003,628.003,542.003,562.003,552.2631,283
2026-02-243,420.003,518.003,418.003,518.003,508.3828,826
2026-02-233,360.003,368.003,308.003,318.003,308.9324,287
2026-02-203,256.003,360.003,238.003,340.003,330.8725,429
2026-02-193,264.003,266.003,198.003,218.003,209.2021,649
2026-02-183,106.003,164.003,060.003,164.003,155.3520,001
2026-02-173,162.003,166.003,016.003,074.003,065.6025,257
2026-02-163,164.003,216.003,140.003,170.003,161.3412,289
2026-02-133,130.003,146.003,010.003,092.003,083.5523,052
2026-02-123,076.003,158.002,988.003,010.003,001.7735,888
2026-02-112,858.002,958.002,858.002,956.002,947.9220,751
2026-02-102,834.002,860.002,806.002,828.002,820.2712,227
2026-02-092,840.002,902.002,784.002,902.002,894.0725,179
2026-02-062,676.002,840.002,664.002,840.002,832.2437,137
2026-02-052,700.002,736.002,640.002,710.002,702.5927,766
← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-295.2679 USD
2026-03-304.7936 USD
2025-12-298.0842 USD
2025-09-295.3308 USD
2025-06-275.0915 USD
2025-03-286.0099 USD
2024-12-304.9465 USD
2024-09-275.0192 USD
2024-06-275.2650 USD
2024-03-275.6124 USD
2023-12-285.4714 USD
2023-09-285.8797 USD
2023-06-295.6964 USD
2023-03-305.6846 USD
2022-12-295.8664 USD
2022-09-295.7544 USD
2022-06-295.8210 USD
2022-03-305.9703 USD
2021-12-306.1978 USD
2021-09-297.5882 USD
2021-06-296.5000 USD
2021-03-306.7291 USD
2020-12-3036.5937 USD
2020-09-296.7601 USD
2020-06-296.3230 USD
2020-03-306.1113 USD
2019-12-306.1408 USD
2019-09-276.3929 USD
2019-06-276.1680 USD
2019-03-286.2697 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.