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%WTI99.43▲ 2.35%
← SMSN.LSE stock page

Samsung Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-013,782.003,912.003,768.003,862.003,857.2111,640
2026-04-303,702.003,786.003,696.003,744.003,739.3611,678
2026-04-293,794.003,812.003,750.003,756.003,751.3411,153
2026-04-283,714.003,760.003,606.003,616.003,611.5215,846
2026-04-273,790.003,852.003,774.003,788.003,783.3113,290
2026-04-243,674.003,762.003,660.003,742.003,737.3614,698
2026-04-233,770.003,826.003,730.003,802.003,797.2910,554
2026-04-223,720.003,750.003,652.003,744.003,739.3611,341
2026-04-213,706.003,756.003,666.003,680.003,675.4410,178
2026-04-203,664.003,744.003,640.003,722.003,717.3914,913
2026-04-173,630.003,870.003,628.003,840.003,835.2412,669
2026-04-163,680.003,708.003,608.003,692.003,687.4215,018
2026-04-153,570.003,594.003,538.003,588.003,583.5520,066
2026-04-143,496.003,562.003,486.003,548.003,543.6013,602
2026-04-133,358.003,406.003,352.003,378.003,373.8116,490
2026-04-103,506.003,506.003,450.003,494.003,489.6713,173
2026-04-093,414.003,492.003,404.003,486.003,481.6813,637
2026-04-083,564.003,598.003,468.003,492.003,487.6755,188
2026-04-073,226.003,290.003,138.003,180.003,176.0627,706
2026-04-022,934.003,108.002,882.003,022.003,018.2525,437
2026-04-013,150.003,200.003,068.003,168.003,164.0735,676
2026-03-312,754.002,858.002,718.002,836.002,832.4930,534
2026-03-302,890.002,940.002,814.002,840.002,836.4822,852
2026-03-272,942.002,958.002,868.002,900.002,890.2425,633
2026-03-263,000.003,000.002,880.002,884.002,874.3030,069
2026-03-253,164.003,200.003,026.003,098.003,087.5837,575
2026-03-243,170.003,206.003,130.003,190.003,179.2724,263
2026-03-233,052.003,372.003,030.003,240.003,229.1044,665
2026-03-203,310.003,336.003,180.003,180.003,169.3035,888
2026-03-193,318.003,332.003,162.573,260.003,249.0327,398
2026-03-183,500.003,502.003,342.003,362.003,350.6925,253
2026-03-173,236.003,362.003,228.003,342.003,330.7519,283
2026-03-163,116.003,256.003,116.003,202.003,191.2314,678
2026-03-133,032.003,140.002,998.003,054.003,043.7219,744
2026-03-123,172.003,190.002,974.003,028.003,017.8129,487
2026-03-113,180.003,252.003,146.003,192.003,181.2621,545
2026-03-103,200.003,300.003,178.003,284.003,272.9529,589
2026-03-092,882.003,062.002,860.003,062.003,051.7044,149
2026-03-063,196.003,228.002,950.003,028.003,017.8144,906
2026-03-053,262.003,312.003,072.003,124.003,113.4938,095
2026-03-042,924.003,306.002,924.003,262.003,251.0279,927
2026-03-033,262.003,288.002,984.003,200.003,189.2370,972
2026-03-023,520.003,600.003,440.003,558.003,546.0336,591
2026-02-273,726.003,754.003,578.003,642.003,629.7555,849
2026-02-263,900.003,900.003,600.003,636.003,623.7759,683
2026-02-253,570.003,628.003,542.003,562.003,550.0131,283
2026-02-243,420.003,518.003,418.003,518.003,506.1628,826
2026-02-233,360.003,368.003,308.003,318.003,306.8424,287
2026-02-203,256.003,360.003,238.003,340.003,328.7625,429
2026-02-193,264.003,266.003,198.003,218.003,207.1721,649
2026-02-183,106.003,164.003,060.003,164.003,153.3520,001
2026-02-173,162.003,166.003,016.003,074.003,063.6625,257
2026-02-163,164.003,216.003,140.003,170.003,159.3312,289
2026-02-133,130.003,146.003,010.003,092.003,081.6023,052
2026-02-123,076.003,158.002,988.003,010.002,999.8735,888
2026-02-112,858.002,958.002,858.002,956.002,946.0520,751
2026-02-102,834.002,860.002,806.002,828.002,818.4812,227
2026-02-092,840.002,902.002,784.002,902.002,892.2425,179
2026-02-062,676.002,840.002,664.002,840.002,830.4437,137
2026-02-052,700.002,736.002,640.002,710.002,700.8827,766
← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-296.7794 USD
2026-03-306.1713 USD
2025-12-309.5432 USD
2025-09-296.3038 USD
2025-06-276.5532 USD
2025-03-286.5624 USD
2024-12-306.3674 USD
2024-09-276.4605 USD
2024-06-276.7756 USD
2024-03-276.6352 USD
2023-12-286.4693 USD
2023-09-286.9497 USD
2023-06-296.7340 USD
2023-03-306.7177 USD
2022-12-296.9316 USD
2022-09-296.7999 USD
2022-06-296.8782 USD
2022-03-307.0539 USD
2021-12-307.3215 USD
2021-09-297.6157 USD
2021-06-297.6770 USD
2021-03-307.9459 USD
2020-12-3043.0808 USD
2020-09-297.9825 USD
2020-06-297.4682 USD
2020-03-307.2191 USD
2019-12-307.2539 USD
2019-09-277.5504 USD
2019-06-277.2859 USD
2019-03-287.4056 USD

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