Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	23.600	23.900	23.300	23.450	20.148	1,948,324
2023-02-20	23.750	23.800	23.450	23.600	20.277	1,117,370
2023-02-17	23.550	23.900	23.500	23.600	20.277	1,916,600
2023-02-16	24.000	24.000	23.500	23.750	20.406	3,218,809
2023-02-15	23.900	23.950	23.500	23.850	20.492	6,086,086
2023-02-14	23.800	24.050	23.600	23.900	20.535	3,884,400
2023-02-13	23.550	23.850	23.400	23.700	20.363	14,330,838
2023-02-10	23.500	24.250	23.500	23.650	20.320	12,011,219
2023-02-09	23.400	23.650	23.150	23.500	20.191	3,097,804
2023-02-08	23.000	23.550	22.900	23.400	20.105	6,015,900
2023-02-07	23.000	23.300	22.750	23.050	19.805	5,799,651
2023-02-06	23.300	23.400	22.850	23.050	19.805	7,160,210
2023-02-03	23.400	23.400	22.850	23.300	20.019	4,824,340
2023-02-02	23.350	23.500	22.900	23.000	19.762	3,537,746
2023-02-01	23.400	23.750	22.900	23.100	19.848	8,227,120
2023-01-31	23.050	23.850	23.000	23.250	19.977	8,396,281
2023-01-30	23.400	24.300	23.100	23.250	19.977	5,664,542
2023-01-27	23.100	23.850	22.900	23.650	20.320	5,546,700
2023-01-26	22.500	23.300	22.150	23.150	19.891	7,076,495
2023-01-20	22.500	22.550	22.150	22.500	19.332	3,285,760
2023-01-19	22.050	22.500	21.650	22.350	19.203	4,171,439
2023-01-18	22.100	22.700	22.100	22.450	19.289	9,178,012
2023-01-17	22.200	22.450	21.950	22.100	18.988	4,946,300
2023-01-16	21.450	22.400	21.350	22.200	19.074	8,471,500
2023-01-13	21.500	21.550	21.000	21.250	18.258	8,406,749
2023-01-12	21.850	22.350	21.350	21.500	18.473	4,982,351
2023-01-11	21.000	21.850	20.950	21.250	18.258	6,426,465
2023-01-10	21.800	21.800	21.050	21.500	18.473	4,630,212
2023-01-09	21.850	22.300	21.400	21.900	18.817	9,279,232
2023-01-06	22.500	22.800	20.700	21.350	18.344	9,627,483
2023-01-05	22.300	22.850	22.000	22.500	19.332	8,276,000
2023-01-04	20.750	21.950	20.600	21.850	18.774	8,844,678
2023-01-03	20.600	20.900	20.000	20.750	17.829	6,280,801
2022-12-30	20.450	20.650	20.300	20.550	17.657	2,149,496
2022-12-29	20.700	20.800	20.100	20.350	17.485	2,835,500
2022-12-28	20.600	21.400	20.600	20.900	17.957	3,757,514
2022-12-23	20.550	20.550	19.920	20.050	17.227	3,608,451
2022-12-22	20.750	20.950	20.150	20.300	17.442	4,040,114
2022-12-21	20.050	20.950	19.620	20.600	17.700	5,600,155
2022-12-20	19.320	20.350	19.320	20.050	17.227	6,771,736
2022-12-19	19.800	20.150	19.060	19.240	16.531	5,909,737
2022-12-16	19.380	20.100	19.300	19.820	17.029	6,895,046
2022-12-15	19.880	20.150	19.420	19.800	17.012	3,240,175
2022-12-14	20.050	20.950	19.820	19.940	17.133	4,773,432
2022-12-13	20.800	21.050	20.450	20.500	17.614	3,378,651
2022-12-12	20.050	21.100	20.050	20.800	17.871	4,236,555
2022-12-09	20.850	21.100	20.350	20.350	17.485	3,763,893
2022-12-08	20.600	21.000	20.000	20.950	18.000	3,130,478
2022-12-07	20.650	21.600	19.900	19.920	17.115	6,073,191
2022-12-06	20.050	21.100	20.050	20.800	17.871	4,535,650
2022-12-05	20.800	21.100	20.200	20.750	17.829	5,113,266
2022-12-02	20.950	21.400	20.500	20.600	17.700	4,454,377
2022-12-01	21.050	22.450	20.800	21.250	18.258	10,972,896
2022-11-30	20.100	20.950	19.980	20.800	17.871	6,401,426
2022-11-29	19.120	20.250	19.000	20.100	17.270	3,357,591
2022-11-28	18.900	19.200	18.100	19.120	16.428	3,193,471
2022-11-25	19.380	19.480	18.840	19.080	16.394	922,700
2022-11-24	18.880	19.180	18.820	18.900	16.239	1,183,103
2022-11-23	19.120	19.320	18.800	18.960	16.291	1,910,806
2022-11-22	19.200	19.760	18.740	19.060	16.376	2,858,262

← NewerPage 16 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.