Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 16.060 | 16.240 | 15.940 | 16.000 | 15.114 | 7,869,318 |
| 2025-07-31 | 16.640 | 16.640 | 16.000 | 16.060 | 15.170 | 8,057,333 |
| 2025-07-30 | 16.580 | 16.580 | 16.280 | 16.540 | 15.624 | 5,041,888 |
| 2025-07-29 | 16.220 | 16.540 | 16.200 | 16.480 | 15.567 | 3,986,970 |
| 2025-07-28 | 16.680 | 16.700 | 15.980 | 16.200 | 15.303 | 2,892,900 |
| 2025-07-25 | 16.700 | 16.700 | 16.240 | 16.340 | 15.435 | 3,911,700 |
| 2025-07-24 | 16.700 | 16.980 | 16.500 | 16.700 | 15.775 | 4,202,458 |
| 2025-07-23 | 16.160 | 16.800 | 16.000 | 16.700 | 15.775 | 7,982,158 |
| 2025-07-22 | 16.000 | 16.120 | 15.700 | 16.100 | 15.208 | 3,199,800 |
| 2025-07-21 | 16.060 | 16.060 | 15.800 | 15.860 | 14.981 | 3,390,077 |
| 2025-07-18 | 15.940 | 16.000 | 15.680 | 15.840 | 14.963 | 4,399,512 |
| 2025-07-17 | 16.220 | 16.260 | 15.620 | 15.940 | 15.057 | 4,876,500 |
| 2025-07-16 | 16.040 | 16.220 | 16.020 | 16.080 | 15.189 | 3,145,279 |
| 2025-07-15 | 16.240 | 16.440 | 16.000 | 16.040 | 15.151 | 3,993,744 |
| 2025-07-14 | 16.000 | 16.220 | 15.840 | 16.040 | 15.151 | 5,264,364 |
| 2025-07-11 | 16.100 | 16.160 | 15.860 | 16.020 | 15.133 | 3,407,700 |
| 2025-07-10 | 16.120 | 16.200 | 15.960 | 16.060 | 15.170 | 7,516,200 |
| 2025-07-09 | 16.000 | 16.120 | 15.900 | 16.120 | 15.227 | 6,367,440 |
| 2025-07-08 | 15.700 | 16.000 | 15.440 | 15.960 | 15.076 | 10,493,535 |
| 2025-07-07 | 15.460 | 15.600 | 15.360 | 15.520 | 14.660 | 6,844,800 |
| 2025-07-04 | 15.360 | 15.460 | 15.140 | 15.440 | 14.585 | 4,316,104 |
| 2025-07-03 | 15.040 | 15.300 | 15.000 | 15.120 | 14.282 | 3,674,759 |
| 2025-07-02 | 14.600 | 15.020 | 14.540 | 14.900 | 14.075 | 3,620,511 |
| 2025-06-30 | 14.620 | 14.800 | 14.440 | 14.600 | 13.791 | 5,988,000 |
| 2025-06-27 | 14.600 | 14.740 | 14.440 | 14.620 | 13.810 | 12,761,556 |
| 2025-06-26 | 14.080 | 14.580 | 14.000 | 14.560 | 13.753 | 9,732,717 |
| 2025-06-25 | 13.720 | 14.040 | 13.700 | 13.980 | 13.206 | 2,702,400 |
| 2025-06-24 | 13.780 | 13.800 | 13.520 | 13.680 | 12.922 | 7,743,600 |
| 2025-06-23 | 13.660 | 13.780 | 13.520 | 13.780 | 13.017 | 2,354,077 |
| 2025-06-20 | 13.880 | 14.060 | 13.600 | 13.780 | 13.017 | 5,711,019 |
| 2025-06-19 | 14.160 | 14.160 | 13.720 | 13.880 | 13.111 | 5,656,632 |
| 2025-06-18 | 14.300 | 14.440 | 14.100 | 14.160 | 13.376 | 3,168,300 |
| 2025-06-17 | 14.460 | 14.460 | 14.080 | 14.160 | 13.376 | 3,095,601 |
| 2025-06-16 | 14.120 | 14.460 | 14.040 | 14.460 | 13.659 | 3,318,546 |
| 2025-06-13 | 14.540 | 14.760 | 14.040 | 14.120 | 13.338 | 4,248,200 |
| 2025-06-12 | 14.500 | 14.900 | 14.420 | 14.540 | 13.735 | 5,757,468 |
| 2025-06-11 | 14.480 | 14.820 | 14.480 | 14.620 | 13.810 | 3,658,201 |
| 2025-06-10 | 14.480 | 14.660 | 14.260 | 14.460 | 13.659 | 3,434,300 |
| 2025-06-09 | 13.860 | 14.320 | 13.800 | 14.320 | 13.527 | 4,716,428 |
| 2025-06-06 | 13.880 | 13.960 | 13.640 | 13.840 | 13.073 | 3,311,872 |
| 2025-06-05 | 14.140 | 14.140 | 13.720 | 13.840 | 13.073 | 6,222,245 |
| 2025-06-04 | 14.720 | 14.760 | 14.100 | 14.180 | 12.594 | 11,364,456 |
| 2025-06-03 | 14.780 | 15.220 | 14.660 | 14.760 | 13.109 | 3,398,626 |
| 2025-06-02 | 14.780 | 14.780 | 14.280 | 14.780 | 13.127 | 3,168,600 |
| 2025-05-30 | 15.340 | 15.340 | 14.660 | 14.780 | 13.127 | 9,767,865 |
| 2025-05-29 | 14.700 | 15.200 | 14.700 | 15.140 | 13.446 | 8,170,200 |
| 2025-05-28 | 14.380 | 14.720 | 14.380 | 14.560 | 12.931 | 6,253,022 |
| 2025-05-27 | 14.000 | 14.240 | 14.000 | 14.140 | 12.558 | 3,251,640 |
| 2025-05-26 | 14.320 | 14.480 | 13.920 | 14.060 | 12.487 | 4,549,800 |
| 2025-05-23 | 14.340 | 14.480 | 14.200 | 14.320 | 12.718 | 4,078,083 |
| 2025-05-22 | 14.320 | 14.460 | 14.200 | 14.320 | 12.718 | 3,976,777 |
| 2025-05-21 | 14.500 | 14.540 | 14.260 | 14.400 | 12.789 | 4,524,324 |
| 2025-05-20 | 14.000 | 14.600 | 13.920 | 14.500 | 12.878 | 9,821,087 |
| 2025-05-19 | 14.000 | 14.060 | 13.640 | 13.900 | 12.345 | 11,596,300 |
| 2025-05-16 | 14.000 | 14.080 | 13.660 | 13.980 | 12.416 | 7,586,985 |
| 2025-05-15 | 13.900 | 14.060 | 13.760 | 13.960 | 12.398 | 13,380,828 |
| 2025-05-14 | 14.000 | 14.260 | 13.900 | 14.060 | 12.487 | 26,675,472 |
| 2025-05-13 | 15.500 | 15.860 | 15.300 | 15.380 | 13.660 | 12,317,153 |
| 2025-05-12 | 14.900 | 15.600 | 14.220 | 15.440 | 13.713 | 18,820,000 |
| 2025-05-09 | 14.500 | 14.720 | 14.380 | 14.620 | 12.985 | 5,198,816 |
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.