Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 29.000 | 29.100 | 28.450 | 28.850 | 24.788 | 10,910,366 |
| 2024-05-10 | 29.000 | 29.300 | 28.800 | 29.050 | 24.960 | 2,045,004 |
| 2024-05-09 | 28.950 | 29.450 | 28.750 | 29.300 | 25.175 | 3,111,350 |
| 2024-05-08 | 28.700 | 29.450 | 28.700 | 29.150 | 25.046 | 8,342,784 |
| 2024-05-07 | 28.650 | 29.350 | 28.550 | 28.700 | 24.659 | 3,683,112 |
| 2024-05-06 | 28.200 | 28.750 | 27.650 | 28.600 | 24.573 | 4,151,126 |
| 2024-05-03 | 28.900 | 29.000 | 28.000 | 28.200 | 24.230 | 4,165,099 |
| 2024-05-02 | 27.500 | 28.400 | 26.850 | 28.250 | 24.273 | 1,825,309 |
| 2024-04-30 | 27.000 | 28.350 | 27.000 | 27.800 | 23.886 | 6,591,969 |
| 2024-04-29 | 27.550 | 28.000 | 26.950 | 27.200 | 23.370 | 3,745,289 |
| 2024-04-26 | 27.600 | 28.550 | 27.100 | 27.550 | 23.671 | 2,977,602 |
| 2024-04-25 | 28.000 | 28.250 | 27.650 | 27.700 | 23.800 | 2,273,434 |
| 2024-04-24 | 28.050 | 28.500 | 27.900 | 28.200 | 24.230 | 4,937,048 |
| 2024-04-23 | 28.050 | 28.500 | 27.800 | 28.050 | 24.101 | 3,459,249 |
| 2024-04-22 | 26.900 | 28.100 | 26.850 | 27.850 | 23.929 | 4,913,454 |
| 2024-04-19 | 27.000 | 27.100 | 26.300 | 26.900 | 23.113 | 4,841,108 |
| 2024-04-18 | 26.750 | 27.700 | 26.650 | 27.300 | 23.456 | 7,542,712 |
| 2024-04-17 | 27.500 | 28.150 | 26.500 | 26.850 | 23.070 | 12,377,389 |
| 2024-04-16 | 29.000 | 29.200 | 27.500 | 27.800 | 23.886 | 8,116,500 |
| 2024-04-15 | 29.100 | 29.450 | 28.900 | 29.050 | 24.960 | 5,254,600 |
| 2024-04-12 | 29.050 | 29.550 | 29.000 | 29.250 | 25.132 | 5,395,167 |
| 2024-04-11 | 29.050 | 29.300 | 28.700 | 29.050 | 24.960 | 5,745,485 |
| 2024-04-10 | 28.800 | 29.750 | 28.800 | 29.300 | 25.175 | 10,513,384 |
| 2024-04-09 | 29.250 | 30.700 | 29.250 | 30.000 | 25.776 | 8,775,519 |
| 2024-04-08 | 28.550 | 29.350 | 28.200 | 29.350 | 25.218 | 3,473,784 |
| 2024-04-05 | 29.400 | 29.900 | 29.000 | 29.050 | 24.960 | 5,433,971 |
| 2024-04-03 | 29.600 | 29.900 | 29.200 | 29.400 | 25.261 | 4,496,236 |
| 2024-04-02 | 29.850 | 30.250 | 28.700 | 29.300 | 25.175 | 8,456,524 |
| 2024-03-28 | 29.250 | 29.800 | 29.250 | 29.600 | 25.432 | 6,023,667 |
| 2024-03-27 | 29.950 | 30.500 | 29.200 | 29.750 | 25.561 | 8,991,415 |
| 2024-03-26 | 29.800 | 30.500 | 29.400 | 30.000 | 25.776 | 13,794,034 |
| 2024-03-25 | 28.550 | 30.050 | 28.550 | 29.000 | 24.917 | 11,201,263 |
| 2024-03-22 | 29.000 | 29.100 | 27.000 | 28.500 | 24.487 | 30,910,413 |
| 2024-03-21 | 31.250 | 31.250 | 30.600 | 30.700 | 26.378 | 8,313,462 |
| 2024-03-20 | 30.850 | 31.600 | 30.500 | 31.450 | 27.022 | 11,196,283 |
| 2024-03-19 | 30.000 | 30.850 | 29.850 | 30.400 | 26.120 | 8,299,039 |
| 2024-03-18 | 29.900 | 30.650 | 29.700 | 30.450 | 26.163 | 5,270,464 |
| 2024-03-15 | 29.400 | 30.550 | 28.550 | 30.000 | 25.776 | 10,965,044 |
| 2024-03-14 | 29.400 | 30.600 | 27.500 | 30.300 | 26.034 | 24,632,762 |
| 2024-03-13 | 29.800 | 30.000 | 29.150 | 29.300 | 25.175 | 5,293,446 |
| 2024-03-12 | 29.900 | 30.500 | 29.250 | 29.700 | 25.518 | 8,650,119 |
| 2024-03-11 | 29.500 | 30.800 | 29.500 | 29.900 | 25.690 | 11,463,118 |
| 2024-03-08 | 29.200 | 29.750 | 29.050 | 29.350 | 25.218 | 6,388,985 |
| 2024-03-07 | 28.850 | 29.550 | 28.000 | 29.000 | 24.917 | 7,980,997 |
| 2024-03-06 | 28.800 | 29.150 | 28.350 | 28.850 | 24.788 | 5,006,609 |
| 2024-03-05 | 28.000 | 29.250 | 27.200 | 28.750 | 24.702 | 5,145,845 |
| 2024-03-04 | 28.200 | 29.900 | 28.150 | 29.400 | 25.261 | 21,474,855 |
| 2024-03-01 | 27.350 | 28.450 | 27.350 | 28.200 | 24.230 | 11,137,260 |
| 2024-02-29 | 26.200 | 27.600 | 25.700 | 27.350 | 23.499 | 22,923,992 |
| 2024-02-28 | 26.450 | 27.500 | 26.200 | 26.850 | 23.070 | 21,592,425 |
| 2024-02-27 | 23.050 | 27.500 | 22.600 | 26.450 | 22.726 | 51,085,137 |
| 2024-02-26 | 23.550 | 23.850 | 23.250 | 23.250 | 19.977 | 5,726,507 |
| 2024-02-23 | 23.550 | 24.050 | 23.500 | 23.900 | 20.535 | 2,407,883 |
| 2024-02-22 | 23.650 | 23.650 | 23.150 | 23.600 | 20.277 | 2,968,030 |
| 2024-02-21 | 23.850 | 23.950 | 23.400 | 23.500 | 20.191 | 2,670,870 |
| 2024-02-20 | 23.700 | 23.750 | 23.300 | 23.700 | 20.363 | 1,328,718 |
| 2024-02-19 | 24.050 | 24.300 | 23.400 | 23.850 | 20.492 | 8,038,574 |
| 2024-02-16 | 23.500 | 24.700 | 23.500 | 24.500 | 21.051 | 4,951,059 |
| 2024-02-15 | 24.150 | 24.150 | 22.800 | 23.450 | 20.148 | 6,278,785 |
| 2024-02-14 | 22.800 | 23.500 | 22.550 | 23.400 | 20.105 | 6,723,878 |
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.