Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMSD.LSE stock page

Samsung Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,155.003,195.003,040.003,185.003,185.004,667
2026-10-193,175.003,270.003,075.003,250.003,250.005,715
2026-10-163,175.003,180.003,080.003,090.003,090.003,959
2026-10-152,985.003,095.002,885.003,090.003,090.009,159
2026-10-143,240.003,280.003,210.003,265.003,265.007,768
2026-10-133,280.003,310.003,230.003,280.003,280.005,335
2026-10-123,480.003,500.003,385.003,420.003,420.004,347
2026-10-093,555.003,595.003,510.003,525.003,525.002,533
2026-10-083,640.003,640.003,570.003,585.003,585.003,143
2026-10-073,660.003,710.003,605.003,695.003,695.004,507
2026-10-063,670.003,705.003,640.003,705.003,705.003,221
2026-10-053,735.003,735.003,680.003,695.003,695.002,098
2026-10-023,670.003,745.003,660.003,700.003,700.004,989
2026-10-013,745.003,745.003,580.003,600.003,600.006,253
2026-09-303,655.003,680.003,605.003,630.003,630.005,851
2026-09-293,795.003,830.003,715.003,820.003,820.003,462
2026-09-283,780.003,810.003,670.003,680.003,680.004,052
2026-09-253,870.003,965.003,855.003,905.003,905.002,633
2026-09-243,875.003,915.003,770.003,770.003,770.001,451
2026-09-233,990.004,035.003,910.003,930.003,930.003,114
2026-09-223,835.003,970.003,805.003,930.003,930.005,586
2026-09-213,725.003,800.003,725.003,775.003,775.006,460
2026-09-183,615.003,615.003,485.003,525.003,525.002,416
2026-09-173,500.003,650.003,490.003,610.003,610.002,614
2026-09-163,505.003,580.003,505.003,550.003,550.003,285
2026-09-153,440.003,505.003,370.003,370.003,370.004,705
2026-09-143,380.003,410.003,285.003,315.003,315.004,281
2026-09-113,600.003,660.003,550.003,625.003,625.001,369
2026-09-103,760.003,770.003,499.343,625.003,625.004,394
2026-09-093,665.003,720.003,640.003,680.003,680.002,910
2026-09-083,670.003,735.003,640.003,710.003,710.003,323
2026-09-073,640.003,720.003,640.003,715.003,715.002,214
2026-09-043,450.003,615.003,440.003,600.003,600.006,923
2026-09-033,365.003,410.003,340.003,390.003,390.001,372
2026-09-023,395.003,435.003,350.003,400.003,400.004,305
2026-09-013,420.003,445.003,365.003,390.003,390.001,891
2026-08-283,395.003,460.003,370.003,460.003,460.003,347
2026-08-273,490.003,530.003,420.003,440.003,440.003,616
2026-08-263,520.003,530.003,480.003,480.003,480.002,143
2026-08-253,450.003,525.003,450.003,520.003,520.002,499
2026-08-243,260.003,395.003,240.003,315.003,315.007,937
2026-08-213,660.003,675.003,295.003,430.003,430.0021,386
2026-08-203,455.003,455.003,305.003,380.003,380.003,716
2026-08-193,160.003,315.003,100.003,220.003,220.003,080
2026-08-183,370.003,370.003,185.003,220.003,220.004,456
2026-08-173,505.003,645.003,505.003,610.003,610.003,816
2026-08-143,460.003,530.003,400.003,470.003,470.002,962
2026-08-133,275.003,470.003,250.003,420.003,420.003,565
2026-08-123,265.003,405.003,255.003,395.003,395.004,316
2026-08-113,150.003,250.003,140.003,200.003,200.002,896
2026-08-103,050.003,075.002,990.003,010.003,010.002,257
2026-08-073,025.003,125.002,955.003,005.003,005.003,244
2026-08-063,065.003,135.002,975.003,130.003,130.002,973
2026-08-053,230.003,245.003,160.003,210.003,210.005,907
2026-08-043,085.003,215.003,045.003,200.003,200.002,911
2026-08-033,090.003,090.002,895.003,000.003,000.006,446
2026-07-313,190.003,255.002,965.002,965.002,965.008,655
2026-07-302,635.002,985.002,565.002,860.002,860.009,178
2026-07-292,595.002,755.002,590.002,670.002,670.009,806
2026-07-282,725.002,835.002,600.002,700.002,700.004,875
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-295.2679 USD
2026-03-304.7936 USD
2025-12-307.4369 USD
2025-09-294.8970 USD
2025-06-275.0915 USD
2025-03-286.0099 USD
2024-12-304.9602 USD
2024-09-275.0192 USD
2024-09-266.5424 USD
2024-06-275.2650 USD
2024-03-286.5641 USD
2024-03-275.1554 USD
2023-12-285.4866 USD
2023-09-285.8797 USD
2023-06-295.6964 USD
2023-03-305.6846 USD
2022-12-295.8827 USD
2022-09-295.7544 USD
2022-06-295.8210 USD
2022-03-305.9703 USD
2021-12-306.2150 USD
2021-09-296.4479 USD
2021-06-296.5000 USD
2021-03-306.7291 USD
2020-12-3036.6126 USD
2020-09-296.7601 USD
2020-06-296.3230 USD
2020-03-306.1113 USD
2019-12-306.1582 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.