Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	24.250	24.750	24.050	24.200	20.793	6,193,320
2023-08-15	25.000	25.500	24.550	24.700	21.222	7,199,256
2023-08-14	24.500	25.000	24.350	24.850	21.351	9,377,020
2023-08-11	24.250	24.800	24.200	24.500	21.051	10,346,900
2023-08-10	22.750	23.950	22.650	23.800	20.449	9,126,341
2023-08-09	22.550	23.050	22.100	22.950	19.719	8,778,737
2023-08-08	23.000	23.000	22.400	22.650	19.461	4,603,522
2023-08-07	23.250	23.600	22.850	23.150	19.891	3,189,462
2023-08-04	22.600	23.100	22.500	22.900	19.676	1,984,500
2023-08-03	22.500	22.900	22.450	22.600	19.418	1,595,294
2023-08-02	22.650	22.800	22.450	22.750	19.547	1,921,419
2023-08-01	23.000	23.400	22.700	22.800	19.590	2,742,563
2023-07-31	23.100	23.800	22.650	23.100	19.848	6,025,282
2023-07-28	23.400	23.400	22.550	22.750	19.547	5,285,300
2023-07-27	23.000	23.500	22.950	23.450	20.148	3,117,153
2023-07-26	23.500	23.500	22.850	23.250	19.977	5,891,372
2023-07-25	24.050	24.300	23.950	24.000	20.621	3,221,561
2023-07-24	23.800	23.900	23.400	23.750	20.406	3,248,641
2023-07-21	24.000	24.300	23.800	24.100	20.707	1,629,157
2023-07-20	23.650	24.300	23.350	24.150	20.750	2,357,535
2023-07-19	24.400	24.500	23.500	23.900	20.535	4,868,418
2023-07-18	24.350	24.500	23.900	24.150	20.750	3,198,595
2023-07-14	24.400	24.600	23.850	24.500	21.051	5,280,365
2023-07-13	24.300	24.850	24.050	24.400	20.965	3,872,316
2023-07-12	23.350	24.100	23.350	24.000	20.621	6,030,912
2023-07-11	22.600	23.600	22.500	23.350	20.062	5,434,602
2023-07-10	22.300	22.500	22.050	22.350	19.203	2,442,884
2023-07-07	21.750	22.250	21.500	22.150	19.031	6,338,321
2023-07-06	22.100	22.550	21.750	21.850	18.774	3,490,156
2023-07-05	22.650	22.800	22.300	22.500	19.332	1,701,986
2023-07-04	22.450	22.800	22.400	22.600	19.418	1,971,304
2023-07-03	22.200	22.800	22.200	22.400	19.246	2,957,885
2023-06-30	21.700	22.450	21.700	22.100	18.988	3,733,200
2023-06-29	21.400	21.750	21.200	21.600	18.559	2,052,718
2023-06-28	21.800	21.900	21.300	21.600	18.559	3,206,677
2023-06-27	21.800	22.000	21.600	21.950	18.860	2,261,262
2023-06-26	21.750	22.000	21.650	21.800	18.731	2,247,774
2023-06-23	22.000	22.050	21.600	21.750	18.688	2,784,595
2023-06-21	22.000	22.100	21.550	22.000	18.903	3,228,048
2023-06-20	22.900	23.150	22.200	22.300	19.160	4,652,011
2023-06-19	22.700	23.000	22.650	22.950	19.719	1,560,278
2023-06-16	22.500	22.950	22.400	22.900	19.676	2,889,608
2023-06-15	22.550	23.000	22.500	22.600	19.418	4,083,946
2023-06-14	22.600	22.700	22.400	22.500	19.332	2,775,581
2023-06-13	22.400	22.600	22.150	22.450	19.289	3,537,226
2023-06-12	22.400	22.750	22.300	22.450	19.289	2,829,558
2023-06-09	21.300	22.500	21.300	22.400	19.246	6,779,100
2023-06-08	21.300	21.700	21.200	21.600	18.559	5,846,724
2023-06-07	21.150	21.400	20.900	21.050	18.086	2,918,007
2023-06-06	21.000	21.100	20.600	20.850	17.914	4,445,915
2023-06-05	20.650	21.400	20.500	21.000	18.043	4,808,756
2023-06-02	20.200	20.950	20.200	20.500	17.614	9,021,100
2023-06-01	19.760	20.000	19.580	19.700	16.926	10,143,220
2023-05-31	20.200	20.200	19.500	19.880	17.081	8,553,755
2023-05-30	20.950	21.000	20.150	20.350	17.485	3,837,473
2023-05-29	21.000	21.550	21.000	21.100	18.129	5,789,446
2023-05-25	21.250	21.250	20.350	20.950	18.000	12,579,101
2023-05-24	21.800	22.050	21.300	21.350	18.344	9,141,252
2023-05-23	21.850	22.250	21.850	22.200	19.074	3,649,912
2023-05-22	22.000	22.250	21.650	22.100	18.988	2,535,800

← NewerPage 14 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.