OTC:SMSOF | Historical Stock Price | Samsonite International SA/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-16 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.70$1.05$1.58$2.37$3.56$5.352012-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.70$1.950
2020-12-30$1.70$1.950
2020-12-29$1.70$1.951,300
2020-12-28$1.67$1.912,600
2020-12-24$1.60$1.830
2020-12-23$1.60$1.830
2020-12-22$1.60$1.831,500
2020-12-21$1.68$1.93400
2020-12-18$1.77$2.035,700
2020-12-17$1.73$1.9843,800
2020-12-16$1.77$2.035,600
2020-12-15$1.77$2.0353,600
2020-12-14$1.73$1.980
2020-12-11$1.73$1.980
2020-12-10$1.73$1.980
2020-12-09$1.73$1.980
2020-12-08$1.73$1.98300
2020-12-07$1.69$1.942,200
2020-12-04$1.71$1.96700
2020-12-03$1.63$1.870
2020-12-02$1.63$1.870
2020-12-01$1.63$1.87700
2020-11-30$1.58$1.811,000
2020-11-27$1.53$1.750
2020-11-25$1.53$1.750
2020-11-24$1.53$1.750
2020-11-23$1.53$1.752,400
2020-11-20$1.57$1.8040,200
2020-11-19$1.52$1.7483,000
2020-11-18$1.50$1.720
2020-11-17$1.50$1.721,000
2020-11-16$1.42$1.630
2020-11-13$1.42$1.630
2020-11-12$1.42$1.630
2020-11-11$1.42$1.631,400
2020-11-10$0.99$1.130
2020-11-09$0.99$1.130
2020-11-06$0.99$1.130
2020-11-05$0.99$1.130
2020-11-04$0.99$1.130
2020-11-03$0.99$1.13900
2020-11-02$0.96$1.100
2020-10-30$0.96$1.101,400
2020-10-29$1.06$1.210
2020-10-28$1.06$1.210
2020-10-27$1.06$1.21100
2020-10-26$1.07$1.230
2020-10-23$1.07$1.230
2020-10-22$1.07$1.23500
2020-10-21$1.07$1.230
2020-10-20$1.07$1.230
2020-10-19$1.07$1.230
2020-10-16$1.07$1.230
2020-10-15$1.07$1.230
2020-10-14$1.07$1.230
2020-10-13$1.07$1.231,500
2020-10-12$0.99$1.130
2020-10-09$0.99$1.130
2020-10-08$0.99$1.130
2020-10-07$0.99$1.130
2020-10-06$0.99$1.130
2020-10-05$0.99$1.135,800
2020-10-02$1.00$1.150
2020-10-01$1.00$1.150
2020-09-30$1.00$1.151,000
2020-09-29$0.96$1.100
2020-09-28$0.96$1.100
2020-09-25$0.96$1.100
2020-09-24$0.96$1.100
2020-09-23$0.96$1.103,100
2020-09-22$1.05$1.200
2020-09-21$1.05$1.201,100
2020-09-18$1.16$1.330
2020-09-17$1.16$1.330
2020-09-16$1.16$1.338,400
2020-09-15$1.12$1.281,500
2020-09-14$1.05$1.200
2020-09-11$1.05$1.20500
2020-09-10$1.04$1.190
2020-09-09$1.04$1.190
2020-09-08$1.04$1.1923,900
2020-09-04$1.13$1.290
2020-09-03$1.13$1.292,300
2020-09-02$1.09$1.250
2020-09-01$1.09$1.250
2020-08-31$1.09$1.250
2020-08-28$1.09$1.250
2020-08-27$1.09$1.254,600
2020-08-26$1.12$1.282,300
2020-08-25$1.08$1.240
2020-08-24$1.08$1.24100
2020-08-21$1.05$1.2025,100
2020-08-20$1.05$1.200
2020-08-19$1.05$1.200
2020-08-18$1.05$1.203,000
2020-08-17$1.08$1.24800
2020-08-14$1.06$1.21700
2020-08-13$1.08$1.2444,500
2020-08-12$0.94$1.080
2020-08-11$0.94$1.080
2020-08-10$0.94$1.08300
2020-08-07$1.01$1.16100
2020-08-06$0.98$1.120
2020-08-05$0.98$1.126,900
2020-08-04$0.95$1.090
2020-08-03$0.98$1.12200
2020-07-31$0.90$1.030
2020-07-30$0.90$1.030
2020-07-29$0.90$1.030
2020-07-28$0.90$1.030
2020-07-27$0.90$1.03300
2020-07-24$0.95$1.090
2020-07-23$0.95$1.090
2020-07-22$0.95$1.09172,100
2020-07-21$0.95$1.090
2020-07-20$0.95$1.090
2020-07-17$0.95$1.09300
2020-07-16$0.94$1.080
2020-07-15$0.94$1.080
2020-07-14$0.94$1.084,300
2020-07-13$0.93$1.078,800
2020-07-10$1.06$1.210
2020-07-09$1.06$1.210
2020-07-08$1.06$1.210
2020-07-07$1.06$1.210
2020-07-06$1.06$1.212,500
2020-07-02$0.95$1.090
2020-07-01$0.95$1.090
2020-06-30$0.95$1.090
2020-06-29$0.95$1.09200
2020-06-26$1.01$1.160
2020-06-25$1.01$1.161,100
2020-06-24$1.02$1.170
2020-06-23$1.02$1.170
2020-06-22$1.02$1.171,000
2020-06-19$1.11$1.270
2020-06-18$1.11$1.270
2020-06-17$1.11$1.2710,900
2020-06-16$1.00$1.150
2020-06-15$1.00$1.15200
2020-06-12$1.05$1.202,100
2020-06-11$1.02$1.172,400
2020-06-10$1.15$1.322,000
2020-06-09$1.21$1.393,200
2020-06-08$1.04$1.190
2020-06-05$1.04$1.190
2020-06-04$1.04$1.194,700
2020-06-03$1.06$1.215,000
2020-06-02$1.04$1.191,000
2020-06-01$0.86$0.990
2020-05-29$0.86$0.990
2020-05-28$0.86$0.99400
2020-05-27$0.82$0.940
2020-05-26$0.82$0.940
2020-05-22$0.82$0.94100
2020-05-21$0.80$0.920
2020-05-20$0.80$0.920
2020-05-19$0.80$0.920
2020-05-18$0.80$0.925,300
2020-05-15$0.77$0.881,900
2020-05-14$0.80$0.92300
2020-05-13$0.91$1.04500
2020-05-12$0.80$0.920
2020-05-11$0.80$0.920
2020-05-08$0.80$0.920
2020-05-07$0.80$0.920
2020-05-06$0.80$0.9251,600
2020-05-05$0.78$0.890
2020-05-04$0.78$0.890
2020-05-01$0.78$0.895,000
2020-04-30$0.81$0.93200
2020-04-29$0.83$0.950
2020-04-28$0.83$0.950
2020-04-27$0.83$0.950
2020-04-24$0.83$0.951,700
2020-04-23$0.87$1.000
2020-04-22$0.87$1.000
2020-04-21$0.87$1.00100
2020-04-20$0.93$1.07185,200
2020-04-17$0.89$1.024,600
2020-04-16$0.83$0.951,300
2020-04-15$0.88$1.010
2020-04-14$0.88$1.012,400
2020-04-13$0.93$1.07600
2020-04-09$0.98$1.12500
2020-04-08$0.77$0.880
2020-04-07$0.77$0.880
2020-04-06$0.77$0.886,600
2020-04-03$0.79$0.91300
2020-04-02$0.90$1.030
2020-04-01$0.90$1.0325,300
2020-03-31$0.90$1.030
2020-03-30$0.90$1.030
2020-03-27$0.90$1.031,200
2020-03-26$1.00$1.15100
2020-03-25$0.81$0.93600
2020-03-24$0.67$0.772,700
2020-03-23$0.74$0.850
2020-03-20$0.74$0.85300
2020-03-19$0.71$0.8110,800
2020-03-18$0.90$1.030
2020-03-17$0.90$1.03600
2020-03-16$0.96$1.104,700
2020-03-13$1.04$1.19400
2020-03-12$0.88$1.011,664,200
2020-03-11$1.23$1.412,100
2020-03-10$1.34$1.54200
2020-03-09$1.39$1.5930,600
2020-03-06$1.51$1.733,700
2020-03-05$1.69$1.944,800
2020-03-04$1.68$1.93400
2020-03-03$1.62$1.86200
2020-03-02$1.68$1.930
2020-02-28$1.68$1.935,500
2020-02-27$1.85$2.127,200
2020-02-26$1.85$2.120
2020-02-25$1.85$2.12200
2020-02-24$1.96$2.250
2020-02-21$1.96$2.251,600
2020-02-20$2.07$2.370
2020-02-19$2.07$2.37200
2020-02-18$2.02$2.310
2020-02-14$2.02$2.310
2020-02-13$2.02$2.317,500
2020-02-12$2.09$2.39600
2020-02-11$1.97$2.2660,600
2020-02-10$1.96$2.250
2020-02-07$1.96$2.251,800
2020-02-06$1.96$2.25200
2020-02-05$2.04$2.34100
2020-02-04$1.91$2.192,400
2020-02-03$1.94$2.220
2020-01-31$1.94$2.225,000
2020-01-30$1.96$2.2525,000
2020-01-29$2.06$2.360
2020-01-28$2.06$2.360
2020-01-27$2.06$2.360
2020-01-24$2.06$2.36200
2020-01-23$2.24$2.570
2020-01-22$2.24$2.57500
2020-01-21$2.40$2.750
2020-01-17$2.40$2.752,000
2020-01-16$2.45$2.813,400
2020-01-15$2.45$2.810
2020-01-14$2.45$2.81300
2020-01-13$2.49$2.8511,400
2020-01-10$2.41$2.7642,100
2020-01-09$2.34$2.680
2020-01-08$2.34$2.681,200
2020-01-07$2.27$2.600
2020-01-06$2.27$2.60500
2020-01-03$2.30$2.64200
2020-01-02$2.33$2.670