Samsonite International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 18.220 | 18.280 | 17.920 | 18.080 | 16.058 | 5,525,100 |
| 2024-11-05 | 17.940 | 18.300 | 17.880 | 18.300 | 16.253 | 7,357,478 |
| 2024-11-04 | 18.100 | 18.260 | 17.880 | 17.940 | 15.933 | 3,109,100 |
| 2024-11-01 | 18.260 | 18.320 | 17.840 | 18.100 | 16.075 | 9,084,600 |
| 2024-10-31 | 18.260 | 18.460 | 18.080 | 18.260 | 16.217 | 6,863,688 |
| 2024-10-30 | 18.600 | 18.940 | 17.860 | 18.200 | 16.164 | 7,260,800 |
| 2024-10-29 | 19.020 | 19.140 | 18.560 | 18.720 | 16.626 | 6,632,050 |
| 2024-10-28 | 19.040 | 19.280 | 18.880 | 19.080 | 16.946 | 4,107,839 |
| 2024-10-25 | 19.000 | 19.280 | 18.820 | 19.040 | 16.910 | 7,459,810 |
| 2024-10-24 | 19.040 | 19.460 | 19.000 | 19.100 | 16.963 | 3,645,048 |
| 2024-10-23 | 18.800 | 19.360 | 18.600 | 19.180 | 17.035 | 7,253,892 |
| 2024-10-22 | 18.540 | 19.040 | 18.340 | 18.720 | 16.626 | 6,650,153 |
| 2024-10-21 | 18.740 | 18.780 | 18.240 | 18.320 | 16.271 | 6,231,395 |
| 2024-10-18 | 18.580 | 18.800 | 18.420 | 18.740 | 16.644 | 16,812,435 |
| 2024-10-17 | 19.300 | 19.560 | 18.420 | 18.500 | 16.431 | 8,712,800 |
| 2024-10-16 | 18.680 | 19.460 | 18.480 | 19.300 | 17.141 | 11,086,119 |
| 2024-10-15 | 19.120 | 19.740 | 18.340 | 18.780 | 16.679 | 13,953,297 |
| 2024-10-14 | 20.400 | 20.450 | 19.080 | 19.420 | 17.248 | 22,535,941 |
| 2024-10-10 | 20.500 | 21.250 | 20.250 | 20.750 | 18.429 | 8,507,472 |
| 2024-10-09 | 20.350 | 21.300 | 19.840 | 20.350 | 18.074 | 12,035,900 |
| 2024-10-08 | 21.600 | 21.950 | 19.900 | 20.000 | 17.763 | 27,264,280 |
| 2024-10-07 | 19.840 | 21.000 | 19.740 | 20.800 | 18.473 | 18,652,400 |
| 2024-10-04 | 20.100 | 20.100 | 19.620 | 19.820 | 17.603 | 9,437,880 |
| 2024-10-03 | 20.650 | 20.800 | 19.620 | 20.100 | 17.852 | 8,734,776 |
| 2024-10-02 | 21.000 | 21.200 | 20.250 | 20.650 | 18.340 | 9,944,754 |
| 2024-09-30 | 22.000 | 22.100 | 20.500 | 21.400 | 19.006 | 14,286,550 |
| 2024-09-27 | 19.900 | 21.350 | 19.880 | 20.550 | 18.251 | 14,453,689 |
| 2024-09-26 | 18.380 | 19.460 | 18.100 | 19.440 | 17.265 | 8,861,700 |
| 2024-09-25 | 18.820 | 18.880 | 18.000 | 18.100 | 16.075 | 5,450,028 |
| 2024-09-24 | 18.280 | 18.340 | 17.720 | 18.280 | 16.235 | 7,659,637 |
| 2024-09-23 | 18.540 | 19.060 | 18.320 | 18.400 | 16.342 | 3,649,665 |
| 2024-09-20 | 19.000 | 19.000 | 18.380 | 18.600 | 16.519 | 6,496,634 |
| 2024-09-19 | 18.080 | 18.740 | 17.880 | 18.640 | 16.555 | 8,254,073 |
| 2024-09-17 | 18.240 | 18.360 | 18.040 | 18.220 | 16.182 | 2,524,561 |
| 2024-09-16 | 18.340 | 18.340 | 17.880 | 18.240 | 16.200 | 7,333,532 |
| 2024-09-13 | 17.600 | 18.120 | 17.600 | 17.900 | 15.898 | 5,838,400 |
| 2024-09-12 | 17.660 | 17.800 | 17.400 | 17.760 | 15.773 | 8,293,175 |
| 2024-09-11 | 17.000 | 17.200 | 16.900 | 17.160 | 15.241 | 7,660,700 |
| 2024-09-10 | 17.600 | 17.640 | 17.120 | 17.220 | 15.294 | 10,969,632 |
| 2024-09-09 | 18.260 | 18.260 | 16.780 | 17.500 | 15.542 | 24,934,310 |
| 2024-09-05 | 18.620 | 19.340 | 18.360 | 18.420 | 16.360 | 4,890,950 |
| 2024-09-04 | 19.000 | 19.160 | 18.660 | 18.960 | 16.839 | 5,322,400 |
| 2024-09-03 | 19.560 | 19.560 | 19.000 | 19.180 | 17.035 | 6,479,900 |
| 2024-09-02 | 20.000 | 20.100 | 19.420 | 19.560 | 17.372 | 5,241,923 |
| 2024-08-30 | 19.780 | 20.000 | 19.620 | 19.840 | 17.621 | 3,916,896 |
| 2024-08-29 | 19.900 | 19.960 | 19.580 | 19.780 | 17.567 | 5,074,544 |
| 2024-08-28 | 20.000 | 20.050 | 19.460 | 19.880 | 17.656 | 8,567,321 |
| 2024-08-27 | 19.980 | 20.350 | 19.520 | 20.250 | 17.985 | 6,564,360 |
| 2024-08-26 | 19.800 | 20.050 | 19.800 | 19.960 | 17.727 | 1,459,500 |
| 2024-08-23 | 20.250 | 20.450 | 19.640 | 20.000 | 17.763 | 4,620,725 |
| 2024-08-22 | 20.050 | 20.150 | 19.740 | 20.150 | 17.896 | 8,235,215 |
| 2024-08-21 | 19.900 | 20.050 | 19.640 | 19.980 | 17.745 | 2,866,658 |
| 2024-08-20 | 20.000 | 20.100 | 19.400 | 19.900 | 17.674 | 5,249,874 |
| 2024-08-19 | 19.580 | 20.100 | 19.580 | 19.880 | 17.656 | 8,492,314 |
| 2024-08-16 | 19.260 | 19.900 | 19.200 | 19.360 | 17.194 | 12,006,244 |
| 2024-08-15 | 19.900 | 19.900 | 18.040 | 19.260 | 17.106 | 35,084,174 |
| 2024-08-14 | 21.500 | 21.600 | 21.000 | 21.150 | 18.784 | 2,326,331 |
| 2024-08-13 | 21.900 | 22.000 | 21.200 | 21.700 | 19.273 | 4,057,995 |
| 2024-08-12 | 21.600 | 22.250 | 21.600 | 21.850 | 19.406 | 2,945,020 |
| 2024-08-09 | 21.800 | 21.850 | 21.400 | 21.600 | 19.184 | 3,016,024 |
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.