Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.720	14.030	13.720	14.030	14.030	1,818,900
2026-07-24	13.900	13.900	13.420	13.690	13.690	1,539,281
2026-07-23	13.550	13.850	13.460	13.770	13.770	1,624,700
2026-07-22	13.700	13.700	13.300	13.440	13.440	3,915,381
2026-07-21	13.880	13.960	13.440	13.700	13.700	5,742,900
2026-07-20	13.960	14.080	13.790	13.860	13.860	4,362,900
2026-07-17	13.570	14.000	13.570	13.920	13.920	7,015,706
2026-07-16	13.480	13.750	13.440	13.570	13.570	4,536,995
2026-07-15	13.500	13.500	13.100	13.340	13.340	3,927,169
2026-07-14	13.620	13.620	13.040	13.480	13.480	3,988,572
2026-07-13	14.200	14.200	13.560	13.610	13.610	4,192,060
2026-07-10	13.700	14.180	13.530	13.940	13.940	2,713,098
2026-07-09	13.470	13.660	13.340	13.600	13.600	4,302,938
2026-07-08	13.710	13.710	13.340	13.580	13.580	2,525,999
2026-07-07	13.870	14.040	13.390	13.500	13.500	4,679,739
2026-07-06	13.900	14.000	13.710	13.870	13.870	1,566,470
2026-07-03	13.820	14.000	13.820	13.890	13.890	2,903,900
2026-07-02	13.590	14.040	13.440	13.820	13.820	5,176,943
2026-06-30	13.700	13.770	13.410	13.620	13.620	6,156,263
2026-06-29	13.660	13.870	13.550	13.720	13.720	3,264,900
2026-06-26	13.650	13.650	13.100	13.380	13.380	2,944,180
2026-06-25	13.800	13.810	13.500	13.580	13.580	2,340,410
2026-06-24	13.800	13.900	13.670	13.790	13.790	3,669,620
2026-06-23	13.800	13.880	13.430	13.600	13.600	5,438,912
2026-06-22	13.980	14.050	13.500	13.740	13.740	12,074,940
2026-06-18	14.000	14.000	13.680	13.830	13.830	11,870,400
2026-06-17	14.460	14.460	13.950	14.060	14.060	2,663,177
2026-06-16	14.260	14.660	13.930	14.050	14.050	1,802,621
2026-06-15	14.120	14.940	14.100	14.240	14.240	4,433,677
2026-06-12	14.350	14.410	14.100	14.270	13.480	5,112,307
2026-06-11	14.300	14.300	13.920	14.140	13.357	2,315,496
2026-06-10	14.000	14.390	14.000	14.280	13.489	5,844,600
2026-06-09	14.100	14.220	13.960	14.110	13.328	4,811,180
2026-06-08	14.000	14.050	13.680	14.000	13.224	7,175,258
2026-06-05	14.150	14.240	14.000	14.050	13.272	5,247,172
2026-06-04	14.280	14.560	14.060	14.150	13.366	3,869,841
2026-06-03	14.700	14.830	14.180	14.280	13.489	5,391,900
2026-06-02	14.740	14.810	14.560	14.750	13.933	3,018,932
2026-06-01	14.550	14.810	14.400	14.740	13.923	4,371,792
2026-05-29	14.680	14.700	14.400	14.480	13.678	5,945,147
2026-05-28	14.470	14.730	14.250	14.430	13.631	4,015,959
2026-05-27	14.730	14.890	14.540	14.770	13.952	5,022,688
2026-05-26	14.840	14.850	14.590	14.590	13.782	3,860,734
2026-05-22	14.890	14.900	14.620	14.630	13.820	2,529,512
2026-05-21	14.650	14.980	14.650	14.760	13.942	6,425,449
2026-05-20	14.490	14.640	14.310	14.520	13.716	3,570,631
2026-05-19	14.660	14.720	14.390	14.460	13.659	3,803,199
2026-05-18	14.520	14.760	14.270	14.560	13.753	5,412,443
2026-05-15	14.030	14.610	14.000	14.610	13.801	6,007,344
2026-05-14	14.050	14.250	13.760	14.030	13.253	11,697,865
2026-05-13	14.040	14.040	13.650	13.690	12.932	10,178,804
2026-05-12	13.860	14.140	13.750	14.040	13.262	11,689,514
2026-05-11	15.000	15.000	13.860	13.860	13.092	10,929,015
2026-05-08	15.250	15.390	15.070	15.200	14.358	4,000,091
2026-05-07	14.920	15.190	14.810	15.100	14.264	7,082,040
2026-05-06	14.310	14.470	14.300	14.400	13.602	3,324,654
2026-05-05	14.480	14.500	14.210	14.280	13.489	4,634,100
2026-05-04	14.340	14.780	14.160	14.730	13.914	3,253,441
2026-04-30	15.000	15.060	14.230	14.270	13.480	4,660,167
2026-04-29	14.850	15.120	14.760	14.840	14.018	2,088,200

← NewerPage 2 of 5 · 247 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.