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
2026-07-273,080.003,090.002,805.002,855.002,855.004,226
2026-07-242,995.003,100.002,940.003,000.003,000.002,263
2026-07-233,195.003,275.003,150.003,150.003,150.002,837
2026-07-223,145.003,185.003,060.003,150.003,150.007,571
2026-07-213,045.003,180.003,030.003,150.003,150.002,258
2026-07-202,835.002,945.002,805.002,905.002,905.002,709
2026-07-172,685.002,795.002,580.002,755.002,755.0010,080
2026-07-162,955.002,955.002,805.002,870.002,870.005,791
2026-07-153,220.003,225.002,990.003,030.003,030.002,928
2026-07-143,085.003,230.003,070.003,200.003,200.006,099
2026-07-132,970.003,095.002,955.003,090.003,090.004,106
2026-07-103,255.003,315.003,195.003,315.003,315.001,994
2026-07-093,130.003,305.003,105.003,260.003,260.004,024
2026-07-083,135.003,175.002,920.003,130.003,130.006,093
2026-07-073,290.003,315.003,170.003,185.003,185.004,292
2026-07-063,435.003,530.003,415.003,500.003,500.002,288
2026-07-033,385.003,430.003,370.003,390.003,390.002,204
2026-07-023,085.003,245.002,995.003,080.003,080.005,258
2026-07-013,290.003,320.003,170.003,205.003,205.002,710
2026-06-303,395.003,490.003,380.003,465.003,465.002,190
2026-06-293,430.003,435.003,230.003,310.003,310.002,719
2026-06-263,570.003,635.003,485.003,560.003,553.388,282
2026-06-253,730.003,805.003,585.003,600.003,593.3012,090
2026-06-243,410.003,480.003,360.003,415.003,408.652,683
2026-06-233,260.003,390.003,225.003,310.003,303.849,509
2026-06-223,625.003,735.003,620.003,670.003,663.171,668
2026-06-193,615.003,636.953,540.003,615.003,608.272,767
2026-06-183,715.003,790.003,695.003,755.003,748.015,737
2026-06-173,670.003,690.003,630.003,675.003,668.162,651
2026-06-163,655.003,695.003,530.003,530.003,523.433,190
2026-06-153,530.003,600.003,525.003,580.003,573.342,660
2026-06-123,390.003,415.003,305.003,415.003,408.653,932
2026-06-113,145.003,240.003,125.003,210.003,204.033,021
2026-06-103,140.003,225.003,005.003,120.003,114.204,625
2026-06-093,350.003,440.003,175.003,175.003,169.099,152
2026-06-083,110.003,355.003,095.003,335.003,328.808,327
2026-06-053,420.003,430.003,205.003,250.003,243.955,615
2026-06-043,595.003,635.003,430.003,530.003,523.433,427
2026-06-033,840.003,875.003,725.003,735.003,728.053,558
2026-06-023,800.003,880.003,795.003,805.003,797.924,865
2026-06-013,760.003,810.003,700.003,775.003,767.984,837
2026-05-293,360.003,430.003,345.003,430.003,423.622,720
2026-05-283,135.003,295.003,130.003,285.003,278.893,699
2026-05-273,205.003,300.003,130.003,135.003,129.173,011
2026-05-263,095.003,240.003,090.003,200.003,194.057,747
2026-05-223,075.003,100.003,030.003,030.003,024.364,477
2026-05-213,130.003,145.893,055.003,070.003,064.293,602
2026-05-202,910.003,170.002,910.003,150.003,144.145,322
2026-05-193,010.003,025.002,910.002,985.002,979.453,310
2026-05-183,075.003,170.003,025.003,045.003,039.332,564
2026-05-153,030.003,055.002,955.003,010.003,004.403,066
2026-05-143,245.003,245.003,190.003,240.003,233.971,282
2026-05-133,155.003,200.003,120.003,160.003,154.122,794
2026-05-123,115.003,155.003,020.003,060.003,054.314,524
2026-05-113,330.003,395.003,280.003,335.003,328.804,357
2026-05-083,120.003,315.003,110.003,315.003,308.834,590
2026-05-073,205.003,235.003,125.003,125.003,119.193,064
2026-05-063,240.003,360.003,210.003,270.003,263.926,482
2026-05-052,880.003,135.002,857.983,135.003,129.173,806
2026-05-012,720.002,855.002,720.002,820.002,814.752,081
← NewerPage 2 of 22 · 1,262 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.