Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.120	15.210	14.670	14.780	13.961	4,158,233
2026-04-27	14.920	15.240	14.900	15.190	14.349	3,102,798
2026-04-24	15.100	15.210	14.680	14.900	14.075	4,651,347
2026-04-23	15.230	15.330	14.900	14.950	14.122	3,163,900
2026-04-22	15.350	15.490	15.110	15.200	14.358	3,082,093
2026-04-21	15.770	15.800	15.530	15.700	14.830	1,960,744
2026-04-20	15.590	15.830	15.500	15.750	14.878	3,882,588
2026-04-17	15.500	15.560	15.300	15.490	14.632	2,649,444
2026-04-16	15.180	15.700	15.120	15.590	14.726	10,420,260
2026-04-15	15.260	15.260	14.850	15.180	14.339	4,551,800
2026-04-14	15.300	15.550	14.930	15.000	14.169	3,209,486
2026-04-13	15.410	15.410	14.700	14.860	14.037	5,039,670
2026-04-10	15.600	15.780	15.430	15.510	14.651	3,986,889
2026-04-09	15.550	15.690	15.410	15.450	14.594	3,376,481
2026-04-08	15.500	15.690	15.160	15.620	14.755	5,546,772
2026-04-02	15.010	15.160	14.610	14.820	13.999	2,853,873
2026-04-01	15.000	15.220	14.950	15.190	14.349	4,991,964
2026-03-31	14.690	14.850	14.380	14.560	13.753	5,221,399
2026-03-30	15.000	15.090	14.350	14.590	13.782	8,706,700
2026-03-27	15.150	15.420	15.050	15.110	14.273	4,837,146
2026-03-26	15.400	15.440	14.980	15.030	14.197	2,886,096
2026-03-25	15.500	15.670	15.000	15.210	14.367	3,666,096
2026-03-24	15.000	15.430	15.000	15.240	14.396	4,038,594
2026-03-23	14.770	15.100	14.590	14.760	13.942	6,656,800
2026-03-20	16.000	16.290	14.580	15.210	14.367	21,805,900
2026-03-19	17.420	17.490	16.530	16.690	15.765	6,995,940
2026-03-18	17.300	17.500	16.950	17.360	16.398	6,584,232
2026-03-17	16.980	17.290	16.910	17.080	16.134	3,799,984
2026-03-16	16.100	16.780	16.090	16.730	15.803	6,511,321
2026-03-13	16.200	16.370	15.930	16.100	15.208	13,072,470
2026-03-12	17.160	17.160	16.550	16.660	15.737	7,770,010
2026-03-11	17.000	17.270	16.910	17.110	16.162	4,074,367
2026-03-10	17.210	17.730	17.210	17.250	16.294	4,541,775
2026-03-09	17.410	17.500	16.870	17.130	16.181	6,926,073
2026-03-06	17.500	17.990	17.320	17.730	16.748	4,785,847
2026-03-05	17.840	18.200	17.130	17.320	16.361	13,923,840
2026-03-04	17.580	17.580	16.530	17.080	16.134	13,749,924
2026-03-03	18.570	18.640	17.450	17.580	16.606	11,158,048
2026-03-02	18.840	18.970	18.570	18.700	17.664	9,848,847
2026-02-27	18.810	19.540	18.810	19.240	18.174	5,711,080
2026-02-26	19.000	19.270	18.140	18.680	17.645	16,589,538
2026-02-25	19.210	19.690	19.020	19.140	18.080	11,648,029
2026-02-24	19.960	20.420	19.350	19.520	18.439	9,896,660
2026-02-23	19.840	20.100	19.840	19.960	18.854	9,117,846
2026-02-20	19.100	19.950	19.100	19.800	18.703	5,049,382
2026-02-16	19.940	20.500	19.940	20.340	19.213	6,717,600
2026-02-13	19.880	19.970	19.520	19.880	18.779	3,491,472
2026-02-12	19.980	20.060	19.700	20.000	18.892	1,908,645
2026-02-11	20.000	20.260	19.770	20.040	18.930	5,079,367
2026-02-10	19.990	20.100	19.810	19.990	18.883	2,649,841
2026-02-09	20.120	20.360	19.790	19.990	18.883	3,084,232
2026-02-06	19.000	20.220	19.000	19.860	18.760	6,452,456
2026-02-05	19.000	19.740	18.820	19.710	18.618	5,729,486
2026-02-04	19.050	19.250	18.890	19.030	17.976	2,369,422
2026-02-03	19.500	19.590	18.900	19.110	18.051	3,877,545
2026-02-02	18.890	19.720	18.680	19.180	18.118	6,995,712
2026-01-30	19.870	19.990	19.400	19.780	18.684	4,890,144
2026-01-29	20.240	20.500	19.940	20.120	19.005	2,604,945
2026-01-28	20.000	20.360	19.180	20.320	19.194	4,740,400
2026-01-27	20.960	21.220	20.380	20.520	19.383	4,555,128

← NewerPage 3 of 21 · 1,230 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.