Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 23.200 | 23.200 | 22.700 | 23.050 | 19.805 | 2,088,868 |
| 2024-02-08 | 22.700 | 23.500 | 22.600 | 23.350 | 20.062 | 2,909,600 |
| 2024-02-07 | 23.650 | 24.000 | 23.250 | 23.350 | 20.062 | 4,769,650 |
| 2024-02-06 | 23.000 | 23.700 | 22.700 | 23.500 | 20.191 | 4,494,595 |
| 2024-02-05 | 23.150 | 23.400 | 22.750 | 23.100 | 19.848 | 3,845,511 |
| 2024-02-02 | 22.900 | 23.800 | 22.700 | 23.150 | 19.891 | 5,305,552 |
| 2024-02-01 | 21.800 | 23.150 | 21.650 | 22.900 | 19.676 | 4,917,789 |
| 2024-01-31 | 22.600 | 22.700 | 21.650 | 21.800 | 18.731 | 6,991,864 |
| 2024-01-30 | 22.950 | 23.000 | 21.900 | 22.450 | 19.289 | 6,378,098 |
| 2024-01-29 | 22.750 | 23.250 | 22.200 | 22.950 | 19.719 | 6,156,159 |
| 2024-01-26 | 22.900 | 22.900 | 22.250 | 22.500 | 19.332 | 5,032,443 |
| 2024-01-25 | 23.300 | 23.350 | 22.800 | 23.000 | 19.762 | 6,811,572 |
| 2024-01-24 | 22.450 | 22.950 | 22.250 | 22.750 | 19.547 | 4,050,204 |
| 2024-01-23 | 21.650 | 22.350 | 21.350 | 22.050 | 18.945 | 8,735,204 |
| 2024-01-22 | 22.600 | 22.800 | 21.200 | 21.500 | 18.473 | 8,506,153 |
| 2024-01-19 | 22.400 | 23.150 | 22.400 | 22.450 | 19.289 | 4,103,171 |
| 2024-01-18 | 22.000 | 22.800 | 22.000 | 22.500 | 19.332 | 3,622,933 |
| 2024-01-17 | 22.800 | 22.850 | 22.000 | 22.100 | 18.988 | 7,979,132 |
| 2024-01-16 | 22.750 | 23.350 | 22.600 | 22.850 | 19.633 | 3,858,166 |
| 2024-01-15 | 23.600 | 23.750 | 22.500 | 23.000 | 19.762 | 7,887,107 |
| 2024-01-12 | 23.800 | 24.200 | 23.550 | 23.700 | 20.363 | 2,398,636 |
| 2024-01-11 | 23.600 | 24.050 | 23.550 | 23.750 | 20.406 | 2,585,086 |
| 2024-01-10 | 23.200 | 23.850 | 23.050 | 23.600 | 20.277 | 1,389,082 |
| 2024-01-09 | 23.850 | 23.950 | 23.450 | 23.500 | 20.191 | 5,037,742 |
| 2024-01-08 | 23.600 | 24.400 | 23.350 | 23.900 | 20.535 | 8,112,555 |
| 2024-01-05 | 22.650 | 23.900 | 22.650 | 23.650 | 20.320 | 13,166,772 |
| 2024-01-04 | 23.700 | 23.700 | 22.200 | 22.900 | 19.676 | 18,248,334 |
| 2024-01-03 | 25.000 | 25.000 | 23.300 | 23.950 | 20.578 | 12,410,610 |
| 2024-01-02 | 25.650 | 25.750 | 24.950 | 25.250 | 21.695 | 5,005,878 |
| 2023-12-29 | 25.500 | 25.950 | 25.450 | 25.750 | 22.125 | 6,453,067 |
| 2023-12-28 | 25.100 | 25.800 | 25.000 | 25.500 | 21.910 | 3,262,141 |
| 2023-12-27 | 25.450 | 25.450 | 24.850 | 25.000 | 21.480 | 3,748,944 |
| 2023-12-22 | 25.800 | 25.900 | 25.300 | 25.450 | 21.867 | 3,841,168 |
| 2023-12-21 | 24.650 | 25.950 | 24.650 | 25.500 | 21.910 | 6,935,403 |
| 2023-12-20 | 25.550 | 26.200 | 25.500 | 25.650 | 22.039 | 4,735,230 |
| 2023-12-19 | 24.500 | 25.400 | 24.500 | 25.200 | 21.652 | 6,100,949 |
| 2023-12-18 | 24.950 | 25.100 | 24.350 | 24.500 | 21.051 | 4,884,207 |
| 2023-12-15 | 25.000 | 25.400 | 24.650 | 24.950 | 21.437 | 8,329,065 |
| 2023-12-14 | 23.500 | 24.450 | 23.500 | 24.200 | 20.793 | 4,629,292 |
| 2023-12-13 | 23.250 | 23.550 | 23.000 | 23.350 | 20.062 | 1,715,790 |
| 2023-12-12 | 23.350 | 23.800 | 23.050 | 23.250 | 19.977 | 4,241,276 |
| 2023-12-11 | 22.500 | 23.200 | 21.950 | 23.000 | 19.762 | 4,506,160 |
| 2023-12-08 | 22.900 | 23.050 | 22.200 | 22.550 | 19.375 | 3,732,600 |
| 2023-12-07 | 22.550 | 23.350 | 22.550 | 22.900 | 19.676 | 2,168,208 |
| 2023-12-06 | 22.900 | 23.150 | 22.700 | 22.750 | 19.547 | 1,756,698 |
| 2023-12-05 | 23.050 | 23.550 | 22.900 | 23.000 | 19.762 | 6,942,763 |
| 2023-12-04 | 22.900 | 23.350 | 22.850 | 23.200 | 19.934 | 3,166,480 |
| 2023-12-01 | 22.750 | 23.400 | 22.700 | 23.050 | 19.805 | 3,050,580 |
| 2023-11-30 | 23.000 | 23.000 | 22.350 | 22.800 | 19.590 | 5,535,671 |
| 2023-11-29 | 24.100 | 24.100 | 23.050 | 23.200 | 19.934 | 6,361,600 |
| 2023-11-28 | 23.700 | 24.250 | 23.550 | 24.150 | 20.750 | 3,416,730 |
| 2023-11-27 | 24.000 | 24.000 | 23.550 | 23.750 | 20.406 | 2,277,536 |
| 2023-11-24 | 24.050 | 24.050 | 23.850 | 23.950 | 20.578 | 660,193 |
| 2023-11-23 | 24.100 | 24.400 | 23.850 | 24.000 | 20.621 | 3,275,600 |
| 2023-11-22 | 23.700 | 24.450 | 23.700 | 24.300 | 20.879 | 4,681,124 |
| 2023-11-21 | 23.800 | 24.000 | 23.600 | 23.900 | 20.535 | 3,057,232 |
| 2023-11-20 | 23.850 | 24.100 | 23.300 | 23.700 | 20.363 | 6,351,000 |
| 2023-11-17 | 24.250 | 24.450 | 23.650 | 23.950 | 20.578 | 6,470,098 |
| 2023-11-16 | 24.600 | 24.650 | 23.850 | 24.350 | 20.922 | 4,664,884 |
| 2023-11-15 | 25.100 | 25.750 | 24.400 | 24.600 | 21.136 | 9,794,331 |
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.