Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	22.900	23.000	22.100	22.500	19.983	1,889,092
2025-02-05	23.000	23.200	22.700	22.900	20.338	1,190,400
2025-02-04	23.700	23.700	22.800	22.850	20.294	4,000,106
2025-02-03	22.700	23.500	22.400	23.000	20.427	4,316,588
2025-01-28	22.000	22.700	22.000	22.600	20.072	1,438,686
2025-01-27	22.200	22.300	21.800	22.000	19.539	1,787,114
2025-01-24	22.600	22.950	22.200	22.300	19.806	2,601,146
2025-01-23	22.550	22.800	22.150	22.600	20.072	2,805,323
2025-01-22	21.550	22.950	21.550	22.700	20.161	2,977,536
2025-01-21	21.850	22.500	21.800	22.000	19.539	4,122,740
2025-01-20	21.300	21.800	21.050	21.600	19.184	3,161,918
2025-01-17	21.200	21.650	21.050	21.250	18.873	3,132,366
2025-01-16	21.400	21.550	20.950	21.500	19.095	5,937,965
2025-01-15	22.400	22.400	20.800	21.450	19.051	10,290,177
2025-01-14	22.100	22.700	20.750	22.400	19.894	7,919,567
2025-01-13	22.900	23.450	22.400	22.450	19.939	9,095,939
2025-01-10	22.950	23.000	22.150	22.850	20.294	9,160,892
2025-01-09	22.750	22.950	22.200	22.900	20.338	10,929,200
2025-01-08	22.300	22.800	22.000	22.800	20.250	5,900,280
2025-01-07	21.900	22.600	21.800	22.300	19.806	3,903,730
2025-01-06	22.100	22.150	21.650	21.900	19.450	1,990,468
2025-01-03	21.600	22.550	21.600	21.950	19.495	2,896,500
2025-01-02	21.600	22.300	21.450	22.250	19.761	4,504,100
2024-12-31	20.950	21.700	20.700	21.600	19.184	4,552,100
2024-12-30	21.500	21.550	20.900	21.100	18.740	3,404,400
2024-12-27	21.650	21.800	21.100	21.600	19.184	2,904,300
2024-12-24	21.250	21.800	21.200	21.650	19.228	4,575,286
2024-12-23	21.000	21.900	20.850	21.600	19.184	6,383,926
2024-12-20	20.850	21.000	20.450	20.750	18.429	9,593,198
2024-12-19	21.200	21.250	20.800	21.000	18.651	6,536,563
2024-12-18	21.000	21.550	20.950	21.350	18.962	5,231,057
2024-12-17	20.850	21.400	20.400	21.200	18.829	8,122,653
2024-12-16	21.050	21.050	20.600	20.850	18.518	3,961,641
2024-12-13	21.850	21.850	20.950	21.050	18.695	4,567,694
2024-12-12	21.750	22.600	21.650	21.850	19.406	11,151,656
2024-12-11	22.050	22.150	21.450	21.750	19.317	3,625,729
2024-12-10	22.650	22.800	21.500	21.600	19.184	6,920,111
2024-12-09	22.300	22.300	21.700	22.200	19.717	7,160,448
2024-12-06	22.050	22.500	21.950	22.300	19.806	6,852,045
2024-12-05	21.800	22.150	21.300	22.050	19.584	8,914,600
2024-12-04	21.850	21.950	21.450	21.750	19.317	7,013,403
2024-12-03	21.800	21.900	21.350	21.700	19.273	8,738,364
2024-12-02	21.300	21.950	21.300	21.750	19.317	12,050,330
2024-11-29	20.300	21.300	20.300	21.000	18.651	11,413,364
2024-11-28	20.500	20.650	20.200	20.300	18.029	5,091,699
2024-11-27	19.680	20.550	19.520	20.500	18.207	9,104,559
2024-11-26	19.180	19.880	19.080	19.680	17.479	6,470,777
2024-11-25	18.560	19.220	18.480	19.180	17.035	6,892,900
2024-11-22	18.380	18.640	18.260	18.560	16.484	3,173,685
2024-11-21	18.360	18.480	18.080	18.300	16.253	5,040,325
2024-11-20	18.480	18.500	18.080	18.360	16.306	7,381,622
2024-11-19	18.240	18.880	18.200	18.700	16.608	5,833,439
2024-11-18	19.080	19.080	18.200	18.280	16.235	8,856,100
2024-11-15	18.400	19.340	18.400	19.080	16.946	13,844,894
2024-11-14	17.460	19.140	17.120	18.400	16.342	33,267,651
2024-11-13	18.100	18.100	17.780	17.960	15.951	3,563,200
2024-11-12	17.900	18.480	17.880	18.260	16.217	18,521,905
2024-11-11	17.800	17.820	17.400	17.820	15.827	10,013,476
2024-11-08	18.300	18.460	17.960	18.020	16.004	9,047,050
2024-11-07	18.060	18.120	17.660	18.120	16.093	6,748,752

← NewerPage 8 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.