UK markets closed

Samsonite International S.A. (SMSEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.55-0.15 (-0.85%)
As of 03:42PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.4917.5517.4917.5517.5522,405
25 Apr 202417.5817.7017.5817.7017.702,600
24 Apr 202417.9217.9217.8817.8817.881,700
23 Apr 202417.9017.9317.8917.9217.921,700
22 Apr 202417.1517.8617.1517.8417.847,400
19 Apr 202417.2317.2517.1817.2517.25900
18 Apr 202417.0617.1416.8217.1417.14900
17 Apr 202417.5017.5017.0017.0617.0676,000
16 Apr 202417.8418.3017.6617.6617.661,500
15 Apr 202418.4418.4418.3618.3618.361,300
12 Apr 202418.4318.4318.3918.3918.39900
11 Apr 202418.4318.4318.4018.4318.434,900
10 Apr 202418.4618.5618.4518.4518.454,600
09 Apr 202418.7919.2818.7919.2019.208,300
08 Apr 202418.7518.7718.7218.7618.769,000
05 Apr 202418.5218.5618.5118.5518.551,900
04 Apr 202418.8818.8818.7918.7918.79600
03 Apr 202418.7618.8418.7618.7918.79700
02 Apr 202418.6618.6818.6618.6818.6858,400
01 Apr 202418.8619.0418.8619.0419.041,800
28 Mar 202418.9018.9118.8918.8918.891,400
27 Mar 202419.0719.0719.0719.0719.07-
26 Mar 202419.0819.0919.0619.0719.071,300
25 Mar 202418.2518.4918.2518.4818.481,300
22 Mar 202418.1818.2018.1618.2018.203,300
21 Mar 202419.2619.5219.0619.4519.459,200
20 Mar 202420.0020.0620.0020.0620.061,200
19 Mar 202419.4419.4619.4419.4519.456,600
18 Mar 202419.5019.5019.3819.3819.3810,700
15 Mar 202419.2019.5219.1919.5219.523,200
14 Mar 202419.2919.3919.1719.2419.2413,800
13 Mar 202419.1119.1718.9919.0519.0517,900
12 Mar 202418.8318.9118.8318.9118.914,000
11 Mar 202419.1319.1419.0819.1019.101,800
08 Mar 202418.7518.7518.5018.6818.682,500
07 Mar 202418.4718.5418.4718.5418.542,700
06 Mar 202418.4318.4318.1118.3818.383,300
05 Mar 202417.7918.3317.7917.8317.839,000
04 Mar 202418.2018.7018.2018.4918.4947,200
01 Mar 202417.9117.9517.8017.8517.8532,300
29 Feb 202417.4117.4117.3117.3417.3433,500
28 Feb 202417.8017.8016.9817.0017.0014,100
27 Feb 202416.3216.8516.3216.8516.8564,900
26 Feb 202414.9514.9514.8214.8214.823,600
23 Feb 202415.2215.2415.2215.2315.232,900
22 Feb 202415.0615.0714.9715.0015.004,400
21 Feb 202415.0315.2814.8614.8714.87123,800
20 Feb 202414.5615.6214.5615.1015.101,600
16 Feb 202415.3315.6515.3315.6215.627,200
15 Feb 202415.0015.0415.0015.0415.046,500
14 Feb 202415.0015.0014.9615.0015.001,900
13 Feb 202414.7814.7814.7514.7614.761,400
12 Feb 202414.8614.9814.8614.9614.961,400
09 Feb 202414.8014.9414.8014.9414.941,100
08 Feb 202414.8114.8114.8014.8114.815,200
07 Feb 202415.1615.1614.8514.8614.862,400
06 Feb 202414.9715.0414.9715.0315.035,200
05 Feb 202414.9414.9414.7014.7814.787,100
02 Feb 202414.6614.7014.6314.6914.695,000
01 Feb 202414.6214.6214.5614.6114.613,400
31 Jan 202413.4014.4413.4013.8713.8719,500
30 Jan 202414.2914.3214.2914.3214.321,800
29 Jan 202414.1214.5914.1214.5214.525,800
26 Jan 202414.4014.4314.4014.4314.432,700
25 Jan 202414.1414.6314.1414.6314.631,700
24 Jan 202414.5614.6014.5614.5714.571,400
23 Jan 202414.0014.1813.9214.1814.1872,000
22 Jan 202413.7513.7913.7513.7813.785,100
19 Jan 202414.9214.9214.4114.4714.471,500
18 Jan 202414.5914.6814.5014.6314.632,000
17 Jan 202414.2814.2814.2814.2814.28400
16 Jan 202414.5214.5614.5014.5014.506,400
12 Jan 202415.1615.1615.1115.1115.1112,000
11 Jan 202415.1315.1315.0515.1115.113,800
10 Jan 202415.6415.6415.0115.0415.043,800
09 Jan 202414.9414.9414.9214.9314.932,300
08 Jan 202415.2815.3315.2815.3315.331,500
05 Jan 202415.1215.1215.0715.0715.071,800
04 Jan 202415.1515.1514.5414.5414.542,600
03 Jan 202415.5815.5815.2815.3115.31162,900
02 Jan 202416.0716.0715.9916.0416.042,600
29 Dec 202316.6416.6416.4516.4716.472,900
28 Dec 202316.6016.6016.2216.2316.235,000
27 Dec 202316.1016.1015.9715.9715.972,000
26 Dec 202316.4216.4216.4216.4216.42400
22 Dec 202316.3616.3616.3316.3316.332,400
21 Dec 202316.4916.5816.3816.4116.414,500
20 Dec 202316.8416.8416.2116.2116.216,100
19 Dec 202316.1916.2216.1616.2216.228,800
18 Dec 202315.1615.6215.1615.6215.62900
15 Dec 202315.8315.8615.8115.8115.811,600
14 Dec 202315.2315.3615.2315.2515.251,600
13 Dec 202314.3614.9514.3614.9014.9011,600
12 Dec 202314.9915.2214.9114.9114.915,800
11 Dec 202314.7014.7514.6914.7414.7411,400
08 Dec 202314.4414.4414.3214.3714.373,900
07 Dec 202314.6014.6214.5814.6214.628,400
06 Dec 202314.5614.5614.4714.4714.472,600
05 Dec 202314.6814.6814.6614.6814.681,000
04 Dec 202314.7714.8114.7514.7614.763,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...