Samsonite International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.080	13.540	12.960	13.400	13.400	6,696,019
2026-10-16	12.830	13.140	12.830	13.140	13.140	1,653,000
2026-10-15	12.880	12.980	12.690	12.830	12.830	2,320,900
2026-10-14	12.630	12.990	12.610	12.890	12.890	1,167,775
2026-10-13	12.880	12.880	12.550	12.630	12.630	2,567,541
2026-10-12	13.160	13.160	12.820	12.880	12.880	1,188,300
2026-10-09	12.980	12.980	12.490	12.840	12.840	2,543,100
2026-10-08	13.280	13.310	12.540	12.590	12.590	2,807,915
2026-10-07	13.050	13.410	13.020	13.330	13.330	2,832,000
2026-10-06	12.960	13.160	12.960	13.050	13.050	1,980,900
2026-10-05	12.590	13.070	12.430	12.950	12.950	2,529,300
2026-10-02	12.680	12.680	12.230	12.440	12.440	3,319,448
2026-09-30	12.590	12.740	12.530	12.680	12.680	3,707,093
2026-09-29	12.620	12.660	12.410	12.540	12.540	6,855,539
2026-09-28	12.550	12.800	12.550	12.670	12.670	3,234,710
2026-09-25	12.390	12.520	12.300	12.400	12.400	1,695,395
2026-09-24	12.260	12.370	12.100	12.310	12.310	1,332,295
2026-09-23	12.010	12.270	11.910	12.260	12.260	3,114,596
2026-09-22	12.380	12.380	11.880	12.010	12.010	2,384,700
2026-09-21	12.320	12.370	12.050	12.130	12.130	1,853,569
2026-09-18	12.150	12.250	12.090	12.250	12.250	4,428,894
2026-09-17	12.540	12.540	12.090	12.150	12.150	2,118,880
2026-09-16	12.700	12.810	12.530	12.540	12.540	4,814,708
2026-09-15	12.580	12.660	12.500	12.530	12.530	2,019,731
2026-09-14	12.550	12.700	12.510	12.580	12.580	1,809,700
2026-09-11	12.850	12.850	12.450	12.500	12.500	2,559,144
2026-09-10	12.600	12.870	12.400	12.750	12.750	2,255,800
2026-09-09	12.700	12.700	12.450	12.530	12.530	1,187,389
2026-09-08	12.760	12.840	12.680	12.690	12.690	1,142,973
2026-09-07	12.600	12.890	12.470	12.810	12.810	2,640,409
2026-09-04	12.320	12.550	12.220	12.510	12.510	2,874,256
2026-09-03	12.180	12.420	12.120	12.180	12.180	14,315,287
2026-09-02	12.240	12.340	12.060	12.200	12.200	15,033,374
2026-09-01	12.200	12.270	12.100	12.250	12.250	4,045,384
2026-08-31	12.550	12.700	12.060	12.200	12.200	4,916,096
2026-08-28	12.600	12.780	12.380	12.550	12.550	2,666,437
2026-08-27	12.800	12.800	12.510	12.580	12.580	4,319,964
2026-08-26	12.900	12.900	12.680	12.750	12.750	2,034,464
2026-08-25	12.800	12.840	12.630	12.760	12.760	1,823,929
2026-08-24	13.000	13.000	12.400	12.670	12.670	7,319,249
2026-08-21	13.300	13.330	12.920	12.990	12.990	1,327,430
2026-08-20	13.200	13.400	13.100	13.100	13.100	2,094,140
2026-08-19	13.310	13.310	13.060	13.200	13.200	1,505,170
2026-08-18	13.430	13.550	13.070	13.300	13.300	4,933,401
2026-08-17	13.280	13.540	12.850	13.410	13.410	3,903,456
2026-08-14	13.940	13.940	12.560	13.220	13.220	10,318,000
2026-08-13	13.480	14.580	13.350	13.940	13.940	9,593,985
2026-08-12	13.860	14.600	13.520	13.570	13.570	2,240,681
2026-08-11	13.850	14.060	13.740	13.850	13.850	3,057,948
2026-08-10	14.110	14.110	13.820	13.910	13.910	698,470
2026-08-07	14.200	14.200	13.850	13.880	13.880	752,113
2026-08-06	14.240	14.240	14.010	14.100	14.100	3,694,200
2026-08-05	14.110	14.310	14.010	14.190	14.190	3,385,375
2026-08-04	14.350	14.370	14.060	14.160	14.160	1,473,928
2026-08-03	14.200	14.410	14.090	14.360	14.360	1,866,713
2026-07-31	14.200	14.200	13.820	14.130	14.130	2,476,699
2026-07-30	14.000	14.090	13.730	14.090	14.090	3,026,961
2026-07-29	13.830	14.100	13.670	13.940	13.940	2,082,300
2026-07-28	14.030	14.030	13.670	13.820	13.820	1,673,488
2026-07-27	13.720	14.030	13.720	14.030	14.030	1,818,900

Page 1 of 21 · 1,231 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.