Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 17.480 | 17.480 | 16.910 | 16.980 | 16.039 | 1,833,648 |
| 2025-10-27 | 17.400 | 17.480 | 17.020 | 17.200 | 16.247 | 2,804,038 |
| 2025-10-24 | 17.390 | 17.620 | 17.120 | 17.200 | 16.247 | 1,958,117 |
| 2025-10-23 | 17.390 | 17.390 | 17.020 | 17.380 | 16.417 | 1,273,501 |
| 2025-10-22 | 17.210 | 17.710 | 17.030 | 17.290 | 16.332 | 3,620,220 |
| 2025-10-21 | 16.750 | 17.270 | 16.670 | 17.100 | 16.153 | 3,753,000 |
| 2025-10-20 | 16.610 | 16.900 | 16.520 | 16.730 | 15.803 | 3,372,275 |
| 2025-10-17 | 16.790 | 16.880 | 16.560 | 16.610 | 15.690 | 1,616,353 |
| 2025-10-16 | 16.510 | 16.790 | 16.340 | 16.690 | 15.765 | 1,886,577 |
| 2025-10-15 | 15.860 | 16.600 | 15.840 | 16.530 | 15.614 | 3,612,933 |
| 2025-10-14 | 16.360 | 16.400 | 15.700 | 15.850 | 14.972 | 2,286,319 |
| 2025-10-13 | 16.150 | 16.330 | 15.950 | 16.260 | 15.359 | 5,424,937 |
| 2025-10-10 | 16.880 | 16.960 | 16.460 | 16.540 | 15.624 | 3,943,800 |
| 2025-10-09 | 17.010 | 17.240 | 16.960 | 17.050 | 16.106 | 2,112,028 |
| 2025-10-08 | 17.110 | 17.110 | 16.720 | 17.010 | 16.068 | 1,240,382 |
| 2025-10-06 | 16.980 | 17.200 | 16.880 | 17.110 | 16.162 | 2,194,225 |
| 2025-10-03 | 17.050 | 17.060 | 16.840 | 16.960 | 16.020 | 4,867,866 |
| 2025-10-02 | 16.590 | 17.080 | 16.590 | 16.980 | 16.039 | 7,687,487 |
| 2025-09-30 | 16.750 | 16.910 | 16.570 | 16.660 | 15.737 | 3,545,900 |
| 2025-09-29 | 17.000 | 17.030 | 16.680 | 16.900 | 15.964 | 7,604,104 |
| 2025-09-26 | 17.500 | 17.630 | 16.900 | 17.000 | 16.058 | 10,760,279 |
| 2025-09-25 | 17.980 | 17.980 | 17.430 | 17.520 | 16.549 | 4,219,473 |
| 2025-09-24 | 17.500 | 17.800 | 17.400 | 17.800 | 16.814 | 6,323,512 |
| 2025-09-23 | 17.410 | 17.540 | 17.270 | 17.460 | 16.493 | 2,925,600 |
| 2025-09-22 | 17.200 | 17.430 | 17.090 | 17.230 | 16.276 | 2,038,439 |
| 2025-09-19 | 17.220 | 17.420 | 17.130 | 17.230 | 16.276 | 2,301,412 |
| 2025-09-18 | 17.160 | 17.290 | 17.100 | 17.240 | 16.285 | 3,251,200 |
| 2025-09-17 | 17.250 | 17.250 | 17.010 | 17.170 | 16.219 | 3,362,000 |
| 2025-09-16 | 16.860 | 17.270 | 16.860 | 17.150 | 16.200 | 3,689,100 |
| 2025-09-15 | 16.780 | 16.900 | 16.600 | 16.860 | 15.926 | 1,615,800 |
| 2025-09-12 | 16.800 | 17.040 | 16.600 | 16.710 | 15.784 | 4,251,413 |
| 2025-09-11 | 16.600 | 16.880 | 16.280 | 16.700 | 15.775 | 11,229,437 |
| 2025-09-10 | 16.970 | 16.970 | 16.260 | 16.610 | 15.690 | 11,183,255 |
| 2025-09-09 | 17.340 | 17.360 | 16.910 | 16.960 | 16.020 | 2,249,341 |
| 2025-09-08 | 17.200 | 17.370 | 17.040 | 17.340 | 16.379 | 4,838,771 |
| 2025-09-05 | 17.210 | 17.250 | 16.840 | 17.020 | 16.077 | 3,197,891 |
| 2025-09-04 | 17.320 | 17.380 | 16.870 | 17.210 | 16.257 | 6,472,505 |
| 2025-09-03 | 17.100 | 17.560 | 17.100 | 17.280 | 16.323 | 6,237,300 |
| 2025-09-02 | 17.000 | 17.100 | 16.840 | 17.040 | 16.096 | 2,491,523 |
| 2025-09-01 | 17.020 | 17.080 | 16.810 | 16.990 | 16.049 | 2,028,968 |
| 2025-08-29 | 16.980 | 17.170 | 16.850 | 16.980 | 16.039 | 2,376,616 |
| 2025-08-28 | 16.860 | 17.000 | 16.600 | 16.930 | 15.992 | 4,199,100 |
| 2025-08-27 | 17.130 | 17.220 | 16.610 | 16.780 | 15.850 | 3,947,700 |
| 2025-08-26 | 16.620 | 17.290 | 16.550 | 17.130 | 16.181 | 3,593,500 |
| 2025-08-25 | 16.540 | 16.680 | 16.240 | 16.640 | 15.718 | 5,874,004 |
| 2025-08-22 | 16.540 | 16.640 | 16.220 | 16.500 | 15.586 | 5,908,923 |
| 2025-08-21 | 16.660 | 16.720 | 16.320 | 16.470 | 15.558 | 6,262,177 |
| 2025-08-20 | 16.760 | 16.800 | 16.400 | 16.570 | 15.652 | 4,117,500 |
| 2025-08-19 | 16.700 | 16.720 | 16.470 | 16.600 | 15.680 | 6,895,410 |
| 2025-08-18 | 17.360 | 17.360 | 16.580 | 16.710 | 15.784 | 8,187,600 |
| 2025-08-15 | 17.020 | 17.600 | 17.020 | 17.390 | 16.427 | 12,824,100 |
| 2025-08-14 | 16.790 | 17.720 | 16.550 | 16.960 | 16.020 | 18,635,000 |
| 2025-08-13 | 16.150 | 16.690 | 15.970 | 16.470 | 15.558 | 4,794,100 |
| 2025-08-12 | 16.000 | 16.080 | 15.570 | 16.000 | 15.114 | 10,942,900 |
| 2025-08-11 | 16.490 | 16.490 | 15.780 | 15.870 | 14.991 | 8,888,200 |
| 2025-08-08 | 16.410 | 16.490 | 16.270 | 16.340 | 15.435 | 9,491,770 |
| 2025-08-07 | 16.360 | 16.560 | 16.250 | 16.410 | 15.501 | 4,636,607 |
| 2025-08-06 | 16.240 | 16.240 | 16.000 | 16.170 | 15.274 | 7,017,500 |
| 2025-08-05 | 16.100 | 16.310 | 16.090 | 16.240 | 15.340 | 4,809,058 |
| 2025-08-04 | 16.100 | 16.120 | 15.880 | 16.100 | 15.208 | 4,790,800 |
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.