Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	14.820	14.820	14.200	14.280	12.683	8,560,300
2025-05-07	14.560	15.020	14.560	14.820	13.162	9,733,404
2025-05-06	14.580	14.580	14.140	14.340	12.736	5,590,972
2025-05-02	14.360	14.720	14.180	14.660	13.020	3,874,207
2025-04-30	14.400	14.400	13.760	13.940	12.381	8,412,100
2025-04-29	14.540	14.540	14.120	14.260	12.665	6,391,100
2025-04-28	14.660	14.960	14.420	14.540	12.914	5,917,901
2025-04-25	14.900	14.900	14.240	14.500	12.878	9,400,300
2025-04-24	14.300	15.100	14.300	14.900	13.233	15,653,968
2025-04-23	13.900	14.280	13.840	14.240	12.647	11,468,032
2025-04-22	13.520	13.680	13.260	13.620	12.096	7,764,655
2025-04-17	13.480	13.620	13.260	13.540	12.025	7,028,508
2025-04-16	13.820	13.900	13.260	13.520	12.008	9,416,055
2025-04-15	14.080	14.120	13.700	13.820	12.274	8,068,729
2025-04-14	13.900	14.340	13.820	14.000	12.434	9,625,700
2025-04-11	14.180	14.280	13.420	13.700	12.168	14,607,050
2025-04-10	15.160	15.760	14.280	14.420	12.807	20,225,968
2025-04-09	13.740	13.740	12.760	13.640	12.114	20,189,840
2025-04-08	14.000	14.420	13.320	13.740	12.203	27,475,943
2025-04-07	14.600	14.600	12.960	13.120	11.652	44,163,908
2025-04-03	17.960	17.980	16.860	16.920	15.027	26,436,381
2025-04-02	18.100	18.400	18.100	18.380	16.324	5,008,432
2025-04-01	18.420	18.460	18.040	18.100	16.075	7,268,701
2025-03-31	18.400	18.480	18.100	18.420	16.360	7,625,712
2025-03-28	18.660	18.820	18.300	18.520	16.448	5,393,434
2025-03-27	18.880	18.980	18.720	18.840	16.733	5,707,940
2025-03-26	18.940	19.100	18.620	19.000	16.875	4,816,780
2025-03-25	18.980	19.040	18.520	18.920	16.804	5,679,753
2025-03-24	19.180	19.200	18.900	19.040	16.910	5,501,459
2025-03-21	19.400	19.440	18.840	19.200	17.052	11,018,672
2025-03-20	19.100	19.520	18.900	19.500	17.319	7,257,604
2025-03-19	19.120	19.120	18.820	19.100	16.963	11,415,453
2025-03-18	19.240	19.240	18.680	19.120	16.981	12,753,019
2025-03-17	19.160	19.440	18.840	19.160	17.017	15,322,975
2025-03-14	19.540	19.800	18.980	19.100	16.963	19,084,903
2025-03-13	19.940	20.200	19.220	19.700	17.496	14,145,129
2025-03-12	20.700	20.700	19.480	19.500	17.319	11,925,651
2025-03-11	21.250	21.250	20.300	20.700	18.385	13,465,650
2025-03-10	21.400	21.450	20.900	21.200	18.829	6,121,800
2025-03-07	21.400	21.600	20.700	21.500	19.095	5,775,425
2025-03-06	21.150	21.550	21.000	21.400	19.006	4,950,500
2025-03-05	21.000	21.400	20.750	21.200	18.829	3,126,300
2025-03-04	21.400	21.500	20.800	21.000	18.651	7,135,100
2025-03-03	21.550	21.950	21.100	21.400	19.006	2,906,700
2025-02-28	21.700	22.000	21.250	21.550	19.139	4,068,247
2025-02-27	21.000	21.750	21.000	21.700	19.273	6,383,017
2025-02-26	21.200	21.350	20.600	21.000	18.651	11,419,500
2025-02-25	22.100	22.100	21.000	21.300	18.917	7,979,350
2025-02-24	22.300	22.950	21.800	22.200	19.717	3,690,763
2025-02-21	22.250	22.750	21.800	22.750	20.205	5,585,643
2025-02-20	22.900	22.900	22.000	22.250	19.761	3,887,000
2025-02-19	22.950	23.400	22.650	22.950	20.383	9,420,502
2025-02-18	23.200	23.500	22.750	22.950	20.383	1,576,900
2025-02-17	23.200	23.600	22.750	23.200	20.605	3,140,080
2025-02-14	22.300	22.850	22.100	22.850	20.294	3,961,700
2025-02-13	22.200	22.700	21.950	22.400	19.894	5,923,300
2025-02-12	21.250	21.950	21.250	21.900	19.450	2,599,080
2025-02-11	22.000	22.050	21.600	21.700	19.273	2,894,192
2025-02-10	21.800	22.100	21.600	21.900	19.450	3,142,437
2025-02-07	22.500	22.500	21.400	21.850	19.406	9,987,450

← NewerPage 7 of 21 · 1,232 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.