Samsonite International SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	24.000	25.050	23.300	24.400	20.965	10,976,509
2023-11-13	25.250	25.250	23.850	24.000	20.621	10,095,887
2023-11-10	25.000	25.500	24.850	25.250	21.695	6,476,550
2023-11-09	24.550	25.200	24.550	24.900	21.394	3,728,157
2023-11-08	24.450	24.800	24.200	24.450	21.008	2,535,058
2023-11-07	24.550	25.000	24.350	24.550	21.093	2,499,868
2023-11-06	24.200	25.150	24.200	24.800	21.308	5,620,530
2023-11-03	23.600	24.250	23.600	24.000	20.621	4,466,843
2023-11-02	23.600	23.800	23.250	23.500	20.191	7,232,300
2023-11-01	24.050	24.500	23.700	23.800	20.449	5,263,510
2023-10-31	24.500	24.800	24.050	24.200	20.793	3,124,800
2023-10-30	24.400	24.750	24.300	24.500	21.051	8,744,133
2023-10-27	23.950	24.550	23.650	24.400	20.965	6,933,689
2023-10-26	24.200	24.250	23.950	24.050	20.664	3,006,050
2023-10-25	24.800	25.900	24.250	24.550	21.093	4,829,620
2023-10-24	23.950	24.200	23.800	24.000	20.621	6,392,135
2023-10-20	24.100	24.350	23.850	24.150	20.750	4,257,636
2023-10-19	24.450	24.550	24.000	24.300	20.879	3,262,069
2023-10-18	24.700	24.950	24.250	24.650	21.179	4,592,346
2023-10-17	24.950	25.600	24.750	25.100	21.566	4,509,882
2023-10-16	26.500	26.700	24.850	24.950	21.437	10,535,402
2023-10-13	26.300	27.000	26.250	26.700	22.941	6,706,833
2023-10-12	26.150	26.800	25.900	26.700	22.941	7,350,153
2023-10-11	25.800	26.350	25.750	25.850	22.210	6,692,316
2023-10-10	26.100	26.350	25.450	25.750	22.125	5,094,999
2023-10-09	25.600	26.600	25.600	26.000	22.339	3,031,033
2023-10-06	26.650	26.850	26.150	26.350	22.640	3,368,700
2023-10-05	26.800	27.000	26.350	26.500	22.769	5,118,847
2023-10-04	27.000	27.350	26.750	27.000	23.199	7,582,764
2023-10-03	26.800	27.100	26.350	27.000	23.199	7,913,779
2023-09-29	26.000	27.050	25.900	26.900	23.113	13,232,753
2023-09-28	25.500	26.000	25.250	25.850	22.210	5,516,783
2023-09-27	26.000	26.400	25.100	25.700	22.082	6,123,537
2023-09-26	25.750	26.150	25.300	26.000	22.339	3,859,986
2023-09-25	26.000	26.550	25.850	26.000	22.339	2,795,000
2023-09-22	25.150	26.350	25.150	26.000	22.339	8,219,466
2023-09-21	25.000	25.750	25.000	25.400	21.824	3,909,684
2023-09-20	25.150	25.550	25.000	25.150	21.609	2,686,469
2023-09-19	25.300	25.750	25.000	25.400	21.824	1,708,473
2023-09-18	25.450	25.750	25.200	25.650	22.039	3,314,238
2023-09-15	25.000	25.850	25.000	25.450	21.867	4,662,230
2023-09-14	24.550	24.950	24.100	24.850	21.351	8,205,778
2023-09-13	25.250	25.700	24.950	25.050	21.523	2,461,036
2023-09-12	25.350	25.950	25.150	25.600	21.996	4,332,718
2023-09-11	25.300	25.550	24.900	25.450	21.867	4,723,708
2023-09-07	25.550	25.650	24.850	25.500	21.910	3,631,945
2023-09-06	25.900	26.150	25.300	25.600	21.996	5,385,752
2023-09-05	26.550	26.700	25.750	25.950	22.296	4,662,680
2023-09-04	26.050	26.650	25.900	26.500	22.769	8,673,405
2023-08-31	26.750	26.800	25.850	26.250	22.554	4,875,134
2023-08-30	26.600	26.850	26.400	26.700	22.941	5,848,196
2023-08-29	26.950	27.150	26.200	26.550	22.812	5,525,786
2023-08-28	27.300	27.500	26.800	26.950	23.156	1,857,615
2023-08-25	26.750	27.300	26.300	27.000	23.199	4,738,485
2023-08-24	27.250	27.750	27.100	27.550	23.671	4,577,434
2023-08-23	26.800	27.300	26.650	26.950	23.156	4,869,500
2023-08-22	25.800	27.050	25.750	26.600	22.855	7,218,478
2023-08-21	26.800	27.100	26.250	26.550	22.812	11,699,420
2023-08-18	26.900	27.950	26.600	27.500	23.628	17,400,940
2023-08-17	23.900	26.700	23.850	26.550	22.812	21,323,424

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.