Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	17.480	17.960	17.480	17.940	15.414	6,640,450
2022-05-30	17.140	17.700	17.140	17.480	15.019	4,598,968
2022-05-27	16.600	17.140	16.440	17.020	14.624	4,275,219
2022-05-26	16.140	16.380	15.880	16.340	14.039	2,007,200
2022-05-25	16.200	16.360	16.020	16.140	13.868	2,244,438
2022-05-24	16.280	16.320	16.020	16.120	13.850	2,588,030
2022-05-23	16.480	16.580	16.140	16.260	13.971	2,788,200
2022-05-20	16.100	16.500	16.100	16.480	14.160	4,087,723
2022-05-19	16.000	16.100	15.400	16.060	13.799	6,815,935
2022-05-18	16.220	16.600	15.900	16.500	14.177	4,265,985
2022-05-17	16.480	16.780	15.880	16.060	13.799	7,516,444
2022-05-16	16.420	16.720	15.900	16.480	14.160	5,076,657
2022-05-13	16.000	16.620	16.000	16.360	14.057	8,673,444
2022-05-12	16.000	16.100	15.100	15.520	13.335	9,365,100
2022-05-11	15.820	16.600	15.760	16.300	14.005	5,070,338
2022-05-10	16.200	16.200	15.300	16.060	13.799	8,881,337
2022-05-06	16.600	16.740	15.900	16.420	14.108	7,261,063
2022-05-05	17.160	17.440	16.900	17.000	14.607	2,877,900
2022-05-04	17.580	17.800	17.020	17.140	14.727	1,770,340
2022-05-03	17.500	17.660	17.160	17.620	15.139	1,885,778
2022-04-29	17.280	17.800	17.220	17.500	15.036	2,613,300
2022-04-28	16.800	17.300	16.600	17.200	14.778	1,811,100
2022-04-27	16.600	17.040	16.320	16.900	14.521	2,349,000
2022-04-26	17.200	17.300	16.680	16.780	14.417	4,447,581
2022-04-25	17.000	17.200	16.800	17.120	14.710	3,189,000
2022-04-22	17.580	17.580	17.060	17.500	15.036	2,633,706
2022-04-21	17.900	17.900	17.260	17.640	15.156	2,775,824
2022-04-20	17.600	18.000	17.560	17.720	15.225	4,897,500
2022-04-19	17.100	17.800	16.900	17.600	15.122	10,555,262
2022-04-14	16.300	17.160	16.100	17.100	14.692	7,510,100
2022-04-13	15.680	16.180	15.420	15.940	13.696	5,907,683
2022-04-12	15.200	16.040	15.100	15.940	13.696	11,764,948
2022-04-11	15.960	16.080	15.240	15.300	13.146	6,953,909
2022-04-08	16.080	16.260	15.680	16.160	13.885	4,612,540
2022-04-07	16.940	17.380	16.000	16.340	14.039	9,001,500
2022-04-06	17.500	17.720	17.060	17.180	14.761	3,389,068
2022-04-04	17.420	17.980	17.420	17.900	15.380	3,321,809
2022-04-01	17.500	17.960	17.140	17.900	15.380	4,177,383
2022-03-31	17.700	18.140	17.600	17.720	15.225	3,852,169
2022-03-30	17.500	18.480	17.240	17.820	15.311	6,329,400
2022-03-29	17.200	17.520	16.840	17.240	14.813	6,351,122
2022-03-28	16.860	17.260	16.280	17.220	14.796	4,730,224
2022-03-25	17.300	17.400	16.720	16.860	14.486	8,856,918
2022-03-24	17.200	17.400	16.720	17.300	14.864	4,312,214
2022-03-23	17.100	17.320	16.020	17.240	14.813	4,531,494
2022-03-22	16.880	17.480	16.800	16.960	14.572	5,458,672
2022-03-21	16.700	17.400	16.700	16.940	14.555	3,863,673
2022-03-18	16.480	17.460	16.380	16.880	14.503	14,936,625
2022-03-17	15.800	17.000	15.800	16.840	14.469	24,195,313
2022-03-16	13.180	13.820	12.820	13.740	11.806	14,652,248
2022-03-15	13.000	13.200	12.260	12.560	10.792	10,187,102
2022-03-14	13.660	13.660	13.100	13.400	11.513	5,638,959
2022-03-11	14.100	14.100	13.340	13.880	11.926	7,377,222
2022-03-10	14.300	14.680	14.000	14.380	12.355	11,229,845
2022-03-09	13.360	13.900	13.180	13.800	11.857	10,646,390
2022-03-08	13.880	13.880	13.040	13.160	11.307	9,899,938
2022-03-07	15.900	15.900	13.700	13.760	11.823	12,731,339
2022-03-04	16.480	16.500	15.900	16.080	13.816	4,229,058
2022-03-03	16.220	16.700	16.140	16.540	14.211	8,105,055
2022-03-02	16.500	16.660	15.620	15.760	13.541	7,568,556

← NewerPage 19 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.