Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.300	21.980	20.980	21.080	19.912	2,504,096
2026-01-23	21.000	21.500	21.000	21.200	20.026	1,897,480
2026-01-22	21.000	21.540	20.700	21.500	20.309	2,829,571
2026-01-21	20.720	21.040	20.620	20.780	19.629	3,154,305
2026-01-20	21.240	21.380	21.020	21.160	19.988	2,932,445
2026-01-19	20.820	21.340	20.620	21.240	20.063	4,538,920
2026-01-16	20.880	21.000	20.640	20.780	19.629	1,504,500
2026-01-15	20.500	21.180	20.500	20.880	19.723	2,322,596
2026-01-14	20.400	20.680	20.240	20.460	19.327	2,628,533
2026-01-13	20.360	20.520	20.140	20.240	19.119	4,995,560
2026-01-12	20.820	20.820	20.100	20.180	19.062	3,906,710
2026-01-09	20.620	20.960	20.380	20.880	19.723	5,906,800
2026-01-08	20.500	20.700	20.100	20.340	19.213	2,892,665
2026-01-07	20.000	20.200	19.860	20.040	18.930	2,045,188
2026-01-06	20.200	20.320	19.650	20.220	19.100	3,645,903
2026-01-05	20.020	20.600	19.880	20.180	19.062	4,142,264
2026-01-02	19.900	20.100	19.900	20.000	18.892	1,106,891
2025-12-31	20.120	20.120	19.900	19.900	18.798	1,119,791
2025-12-30	19.970	20.180	19.470	20.120	19.005	4,920,166
2025-12-29	19.450	20.060	19.450	19.970	18.864	2,393,172
2025-12-24	20.000	20.000	19.420	19.470	18.391	1,993,100
2025-12-23	20.020	20.160	19.450	20.040	18.930	1,967,583
2025-12-22	20.200	20.240	19.870	20.020	18.911	2,319,420
2025-12-19	20.200	20.360	20.020	20.200	19.081	4,378,245
2025-12-18	20.300	20.860	20.240	20.320	19.194	5,130,349
2025-12-17	19.650	20.500	19.540	20.280	19.157	9,125,000
2025-12-16	19.380	19.620	19.370	19.550	18.467	2,636,618
2025-12-15	19.440	19.640	19.160	19.580	18.495	2,026,910
2025-12-12	19.480	19.600	19.140	19.440	18.363	4,663,040
2025-12-11	19.580	19.600	19.260	19.400	18.325	1,939,200
2025-12-10	19.580	19.580	19.140	19.260	18.193	2,310,000
2025-12-09	19.200	19.600	19.120	19.500	18.420	2,243,819
2025-12-08	19.600	19.600	19.240	19.280	18.212	1,855,328
2025-12-05	19.200	19.450	18.880	19.200	18.136	3,024,322
2025-12-04	19.160	19.480	19.120	19.400	18.325	3,312,300
2025-12-03	19.320	19.540	18.870	19.000	17.947	4,297,866
2025-12-02	19.420	19.660	19.370	19.660	18.571	1,548,971
2025-12-01	19.090	19.510	19.090	19.500	18.420	2,458,236
2025-11-28	19.260	19.310	18.990	19.230	18.165	2,245,807
2025-11-27	19.500	19.590	19.370	19.460	18.382	1,919,200
2025-11-26	19.230	19.680	19.230	19.500	18.420	3,070,100
2025-11-25	19.130	19.300	18.970	19.220	18.155	5,383,100
2025-11-24	19.340	19.500	19.170	19.220	18.155	3,397,544
2025-11-21	19.220	19.460	19.110	19.180	18.118	4,458,777
2025-11-20	18.950	19.660	18.810	19.590	18.505	11,451,549
2025-11-19	19.000	19.000	18.800	18.950	17.900	4,201,944
2025-11-18	18.800	19.300	18.720	19.100	18.042	11,660,594
2025-11-17	18.400	19.350	18.400	19.120	18.061	15,383,614
2025-11-14	18.800	19.170	18.510	18.630	17.598	13,073,107
2025-11-13	19.180	20.960	18.780	19.080	18.023	39,154,228
2025-11-12	16.780	16.890	16.580	16.680	15.756	3,938,832
2025-11-11	16.400	16.960	16.370	16.780	15.850	10,034,003
2025-11-10	15.490	16.470	15.320	16.400	15.492	8,061,160
2025-11-07	15.480	15.550	15.040	15.300	14.452	10,217,446
2025-11-06	15.800	15.900	15.340	15.480	14.622	8,903,290
2025-11-05	16.190	16.190	15.880	15.990	15.104	4,047,843
2025-11-04	16.240	16.490	16.080	16.230	15.331	3,510,800
2025-11-03	16.350	16.630	16.100	16.360	15.454	1,793,400
2025-10-31	16.500	16.550	16.260	16.270	15.369	7,405,789
2025-10-30	16.980	16.980	16.340	16.500	15.586	4,454,068

← NewerPage 4 of 5 · 246 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.