Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	20.000	20.000	18.920	19.380	16.651	5,225,350
2022-11-18	20.550	20.850	20.300	20.400	17.528	3,513,870
2022-11-17	19.760	20.950	19.600	20.800	17.871	6,252,248
2022-11-16	20.500	21.000	20.350	20.600	17.700	13,563,511
2022-11-15	19.520	21.000	19.520	20.500	17.614	10,540,717
2022-11-14	19.000	19.560	18.420	19.520	16.772	13,900,958
2022-11-11	18.820	18.900	18.100	18.620	15.998	10,898,523
2022-11-10	18.300	18.360	17.800	18.000	15.466	4,640,508
2022-11-09	18.900	18.900	18.180	18.360	15.775	5,098,793
2022-11-08	18.920	19.040	18.540	18.740	16.102	4,000,699
2022-11-07	18.060	19.140	18.020	18.880	16.222	10,027,474
2022-11-04	17.240	18.040	17.240	18.000	15.466	7,191,308
2022-11-03	17.560	17.980	16.740	17.000	14.607	3,769,105
2022-11-02	17.400	17.940	16.820	17.840	15.328	4,334,352
2022-11-01	17.000	17.560	16.560	17.400	14.950	8,918,355
2022-10-31	17.080	17.380	16.300	16.880	14.503	7,528,104
2022-10-28	17.860	17.940	16.700	17.160	14.744	4,921,455
2022-10-27	18.100	18.780	17.800	17.860	15.345	3,890,900
2022-10-26	17.960	18.180	17.700	17.740	15.242	3,486,519
2022-10-25	17.120	17.980	17.000	17.800	15.294	3,890,700
2022-10-24	18.100	18.240	17.180	17.180	14.761	6,226,533
2022-10-21	17.540	18.280	17.320	18.220	15.655	5,468,341
2022-10-20	17.380	17.680	16.900	17.400	14.950	8,321,384
2022-10-19	18.000	18.520	17.520	17.560	15.088	4,273,800
2022-10-18	17.620	18.360	17.500	18.240	15.672	7,798,750
2022-10-17	17.700	17.700	17.120	17.360	14.916	7,387,952
2022-10-14	18.560	18.840	17.960	18.040	15.500	4,825,291
2022-10-13	18.100	18.500	18.020	18.100	15.552	2,187,954
2022-10-12	18.140	18.620	18.000	18.200	15.638	6,810,412
2022-10-11	18.600	18.860	18.220	18.360	15.775	3,401,460
2022-10-10	19.180	19.200	18.680	18.720	16.084	2,970,529
2022-10-07	19.800	20.300	19.480	19.580	16.823	4,901,486
2022-10-06	20.450	20.450	19.280	19.920	17.115	5,139,052
2022-10-05	20.200	20.600	19.900	20.400	17.528	5,081,328
2022-10-03	18.860	19.560	18.720	19.500	16.755	4,395,274
2022-09-30	19.100	19.220	18.320	19.020	16.342	11,739,433
2022-09-29	19.680	20.050	19.020	19.840	17.047	8,778,741
2022-09-28	21.300	21.300	19.400	19.800	17.012	12,247,446
2022-09-27	20.800	21.450	20.600	21.300	18.301	6,037,452
2022-09-26	20.450	21.200	20.350	20.500	17.614	6,944,992
2022-09-23	20.400	21.000	20.350	20.500	17.614	5,690,223
2022-09-22	20.750	21.000	20.200	20.500	17.614	8,786,620
2022-09-21	21.100	21.300	20.650	21.000	18.043	4,718,754
2022-09-20	20.700	21.550	20.450	21.300	18.301	7,822,455
2022-09-19	20.500	21.000	20.500	20.700	17.786	8,407,075
2022-09-16	19.980	20.750	19.960	20.450	17.571	8,450,761
2022-09-15	20.000	20.900	19.960	19.980	17.167	8,663,733
2022-09-14	19.400	19.920	19.300	19.800	17.012	9,699,758
2022-09-13	18.900	19.980	18.820	19.680	16.909	9,008,966
2022-09-09	18.200	18.700	17.700	18.620	15.998	7,682,709
2022-09-08	18.620	18.660	18.080	18.240	15.672	3,714,300
2022-09-07	18.760	18.940	18.420	18.500	15.895	4,298,945
2022-09-06	19.000	19.500	18.960	19.180	16.480	3,261,900
2022-09-05	18.980	19.500	18.800	19.280	16.565	7,069,854
2022-09-02	19.180	19.800	18.880	19.600	16.840	9,056,467
2022-09-01	19.240	19.240	18.880	19.080	16.394	4,732,016
2022-08-31	18.980	19.620	18.300	19.240	16.531	6,423,500
2022-08-30	18.940	19.100	18.760	19.000	16.325	6,483,134
2022-08-29	18.700	19.000	18.500	18.960	16.291	4,830,639
2022-08-26	19.000	19.180	18.620	18.900	16.239	10,128,200

← NewerPage 17 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.