Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMSNN.MX stock page

Samsung Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-0121,930.2121,930.2121,930.2121,930.2120,410.4323
2022-06-3021,986.8021,986.8021,986.8021,986.8020,463.10134
2022-06-2922,874.8622,874.8622,874.8622,874.8621,289.620
2022-06-2822,874.8622,874.8622,874.8622,874.8621,180.4358
2022-06-2722,649.5322,649.5322,625.9922,625.9920,949.99136
2022-06-2422,076.7522,076.7522,076.7522,076.7520,441.430
2022-06-2322,076.7522,076.7522,076.7522,076.7520,441.4319
2022-06-2222,965.1322,965.1322,965.1322,965.1321,264.010
2022-06-2122,804.8922,965.1322,804.8922,965.1321,264.01118
2022-06-2025,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1725,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1625,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1525,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1425,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1325,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-1025,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-0925,000.0025,000.0025,000.0025,000.0023,148.150
2022-06-0825,547.5125,547.5125,000.0025,000.0023,148.15161
2022-06-0726,363.0626,363.0626,363.0626,363.0624,410.240
2022-06-0626,363.0626,363.0626,363.0626,363.0624,410.240
2022-06-0326,363.0626,363.0626,363.0626,363.0624,410.240
2022-06-0226,363.0626,363.0626,363.0626,363.0624,410.240
2022-06-0126,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-3126,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-3026,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2726,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2626,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2526,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2426,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2326,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-2026,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-1926,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-1826,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-1726,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-1626,363.0626,363.0626,363.0626,363.0624,410.240
2022-05-1326,363.0626,363.0626,363.0626,363.0624,410.2426
2022-05-1227,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-1127,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-1027,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0927,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0627,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0527,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0427,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0327,160.0927,160.0927,160.0927,160.0925,148.230
2022-05-0227,160.0927,160.0927,160.0927,160.0925,148.230
2022-04-2927,160.0927,160.0927,160.0927,160.0925,148.238
2022-04-2829,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2729,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2629,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2529,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2229,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2129,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-2029,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-1929,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-1829,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-1329,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-1229,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-1129,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-0829,359.2729,359.2729,359.2729,359.2727,184.510
2022-04-0729,359.2729,359.2729,359.2729,359.2727,184.510
← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2992.3335 MXN
2026-03-3186.4837 MXN
2025-12-29145.0997 MXN
2025-09-2997.7289 MXN
2025-06-2796.0682 MXN
2025-03-28122.7140 MXN
2024-12-30101.3742 MXN
2024-09-3098.3855 MXN
2024-09-27107.2151 MXN
2024-06-2796.7468 MXN
2024-03-2792.7754 MXN
2023-12-2892.2725 MXN
2023-09-28103.6038 MXN
2023-06-2997.6024 MXN
2023-03-30103.0499 MXN
2022-12-29113.3447 MXN
2022-09-29116.3035 MXN
2022-06-29117.3213 MXN
2022-03-30118.4774 MXN
2021-12-30127.0173 MXN
2021-09-29155.1296 MXN
2021-06-29128.6957 MXN
2021-03-30138.6420 MXN
2020-12-30728.3417 MXN
2020-09-29151.2031 MXN
2020-06-29146.3520 MXN
2020-03-30148.0055 MXN
2019-12-30115.8243 MXN
2019-09-27125.5030 MXN
2019-06-27118.2537 MXN
2019-03-28121.4444 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.