Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 21.500 | 21.500 | 21.050 | 21.150 | 18.784 | 2,513,752 |
| 2024-08-07 | 21.400 | 22.450 | 21.400 | 21.750 | 19.317 | 6,466,984 |
| 2024-08-06 | 21.050 | 21.950 | 20.600 | 21.250 | 18.873 | 7,228,400 |
| 2024-08-05 | 21.000 | 21.000 | 19.860 | 20.550 | 18.251 | 8,090,920 |
| 2024-08-02 | 21.950 | 21.950 | 21.100 | 21.250 | 18.873 | 6,226,100 |
| 2024-08-01 | 22.700 | 23.200 | 22.050 | 22.100 | 19.628 | 11,489,143 |
| 2024-07-31 | 21.350 | 22.900 | 21.300 | 22.550 | 20.028 | 17,411,774 |
| 2024-07-30 | 20.050 | 21.050 | 20.000 | 21.000 | 18.651 | 6,675,542 |
| 2024-07-29 | 20.050 | 20.350 | 19.900 | 20.000 | 17.763 | 4,468,281 |
| 2024-07-26 | 20.850 | 20.850 | 19.880 | 20.000 | 17.763 | 7,042,830 |
| 2024-07-25 | 21.150 | 21.400 | 20.600 | 20.850 | 18.518 | 7,802,350 |
| 2024-07-24 | 20.500 | 21.550 | 20.300 | 21.150 | 18.784 | 10,345,083 |
| 2024-07-23 | 20.750 | 21.000 | 20.000 | 20.150 | 17.896 | 3,655,575 |
| 2024-07-22 | 20.000 | 21.100 | 19.700 | 20.700 | 18.385 | 8,852,901 |
| 2024-07-19 | 20.550 | 20.550 | 19.740 | 19.800 | 17.585 | 9,975,650 |
| 2024-07-18 | 20.650 | 21.050 | 20.500 | 20.550 | 18.251 | 8,144,700 |
| 2024-07-17 | 20.650 | 21.250 | 20.300 | 20.950 | 18.607 | 16,578,556 |
| 2024-07-16 | 20.400 | 20.750 | 20.100 | 20.600 | 18.296 | 14,655,053 |
| 2024-07-15 | 21.450 | 21.600 | 21.000 | 21.000 | 18.651 | 4,137,811 |
| 2024-07-12 | 21.600 | 21.750 | 21.250 | 21.450 | 19.051 | 9,135,630 |
| 2024-07-11 | 21.850 | 21.850 | 21.350 | 21.500 | 19.095 | 14,675,417 |
| 2024-07-10 | 21.900 | 22.000 | 21.150 | 21.600 | 19.184 | 15,303,562 |
| 2024-07-09 | 22.050 | 22.350 | 21.850 | 22.100 | 19.628 | 3,095,355 |
| 2024-07-08 | 23.050 | 23.050 | 22.000 | 22.150 | 19.672 | 3,254,782 |
| 2024-07-05 | 23.000 | 23.100 | 22.800 | 22.850 | 20.294 | 1,457,534 |
| 2024-07-04 | 23.100 | 23.250 | 22.500 | 23.150 | 20.560 | 4,736,231 |
| 2024-07-03 | 23.300 | 23.300 | 22.850 | 23.000 | 20.427 | 3,934,100 |
| 2024-07-02 | 23.500 | 23.650 | 23.050 | 23.300 | 20.694 | 5,647,610 |
| 2024-06-28 | 24.300 | 24.300 | 23.200 | 23.300 | 20.694 | 12,218,763 |
| 2024-06-27 | 24.250 | 24.550 | 24.200 | 24.500 | 21.759 | 1,584,468 |
| 2024-06-26 | 24.450 | 24.500 | 24.100 | 24.400 | 21.671 | 3,064,545 |
| 2024-06-25 | 24.400 | 24.850 | 24.200 | 24.450 | 21.715 | 3,595,830 |
| 2024-06-24 | 24.650 | 25.200 | 24.400 | 24.950 | 22.159 | 9,391,744 |
| 2024-06-21 | 24.100 | 24.650 | 24.000 | 24.600 | 21.848 | 14,331,450 |
| 2024-06-20 | 23.650 | 24.400 | 23.450 | 24.100 | 21.404 | 4,398,304 |
| 2024-06-19 | 23.200 | 23.700 | 23.050 | 23.650 | 21.005 | 5,639,153 |
| 2024-06-18 | 23.500 | 23.950 | 23.150 | 23.350 | 20.738 | 5,534,673 |
| 2024-06-17 | 24.250 | 24.250 | 23.550 | 23.600 | 20.960 | 3,923,700 |
| 2024-06-14 | 24.000 | 24.150 | 23.750 | 23.950 | 21.271 | 4,301,125 |
| 2024-06-13 | 24.200 | 24.350 | 23.800 | 24.050 | 21.360 | 6,648,940 |
| 2024-06-12 | 24.200 | 24.450 | 23.800 | 24.200 | 21.493 | 6,135,035 |
| 2024-06-11 | 25.000 | 25.250 | 24.100 | 24.500 | 21.759 | 14,113,401 |
| 2024-06-07 | 24.600 | 24.750 | 24.200 | 24.300 | 20.879 | 3,949,588 |
| 2024-06-06 | 24.600 | 25.100 | 24.500 | 24.650 | 21.179 | 3,849,019 |
| 2024-06-05 | 24.750 | 25.150 | 24.350 | 24.600 | 21.136 | 7,606,770 |
| 2024-06-04 | 24.650 | 25.100 | 24.500 | 24.800 | 21.308 | 5,704,000 |
| 2024-06-03 | 25.000 | 25.550 | 24.850 | 25.000 | 21.480 | 5,218,000 |
| 2024-05-31 | 25.300 | 25.900 | 24.750 | 24.800 | 21.308 | 7,389,451 |
| 2024-05-30 | 26.000 | 26.250 | 25.100 | 25.300 | 21.738 | 8,409,646 |
| 2024-05-29 | 26.400 | 26.550 | 26.050 | 26.050 | 22.382 | 3,983,765 |
| 2024-05-28 | 26.400 | 26.700 | 26.200 | 26.600 | 22.855 | 3,808,128 |
| 2024-05-27 | 25.900 | 26.550 | 25.600 | 26.350 | 22.640 | 7,372,493 |
| 2024-05-24 | 25.600 | 25.950 | 25.300 | 25.600 | 21.996 | 6,182,255 |
| 2024-05-23 | 26.000 | 26.350 | 25.650 | 25.800 | 22.167 | 3,221,538 |
| 2024-05-22 | 26.100 | 26.850 | 26.000 | 26.100 | 22.425 | 9,317,862 |
| 2024-05-21 | 26.700 | 26.700 | 26.000 | 26.100 | 22.425 | 8,907,222 |
| 2024-05-20 | 26.500 | 27.100 | 26.100 | 26.700 | 22.941 | 16,408,800 |
| 2024-05-17 | 26.000 | 27.050 | 25.900 | 26.650 | 22.898 | 20,110,332 |
| 2024-05-16 | 26.100 | 26.300 | 24.750 | 25.800 | 22.167 | 35,407,985 |
| 2024-05-14 | 28.700 | 29.200 | 28.550 | 28.850 | 24.788 | 4,591,208 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.8012 HKD |
| 2025-06-05 | 0.8476 HKD |
| 2024-06-11 | 0.7982 HKD |
| 2019-06-11 | 0.6819 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.