FRA, 1SO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1SO: Samsonite International S.A

28 Aug 2025

LAST: 1.833	CHANGE: 0.00	OPEN: 1.821	HIGH: 1.842	ASK: 0.000	VOLUME: 1.5K
LAST: 1.833	CHG(%): 0.03	PREV: 1.834	LOW: 1.821	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	1.821	1.842	1.821	1.833	1.5K
27 Aug 25	1.815	1.835	1.815	1.834	1.5K
26 Aug 25	1.850	1.858	1.850	1.858	1.5K
25 Aug 25	1.799	1.799	1.796	1.798	1.5K
22 Aug 25	1.790	1.795	1.790	1.795	1.5K
21 Aug 25	1.778	1.789	1.778	1.789	1.5K
20 Aug 25	1.794	1.802	1.794	1.800	1.5K
19 Aug 25	1.805	1.858	1.805	1.809	1.5K
18 Aug 25	1.789	1.862	1.789	1.819	71
15 Aug 25	1.874	1.874	1.872	1.872	3.3K

COMPANY PROFILE

Name:	Samsonite International S.A
About:	Samsonite Group S.A. engages in the design, manufacture, sourcing, and distribution of luggage, business and computer bags, outdoor and casual bags, and travel accessories in Asia, North America, Europe, and Latin America. The company sells its products under the Samsonite, Tumi, American Tourister, Gregory, High Sierra, Lipault, and Hartmann brands, as well as other owned and licensed brand names. It distributes its products through wholesale distribution channels, as well as through company-operated retail stores and e-commerce. The company was formerly known as Samsonite International S.A. and changed its name to Samsonite Group S.A. in January 2025. Samsonite Group S.A. was founded in 1910 and is headquartered in Luxembourg, Luxembourg.
Address:	13-15 avenue de la Liberté, Luxembourg, Luxembourg, 1931
Website:	https://corporate.samsonite.com
ISIN:	LU0633102719
LEI:	549300UULS5HYFJSEL12

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.97
DivYield:	0.06
Div/Share:	0.11
PtB:	2.02
PtS:	0.72
EBITDA:	635.8M
Shares:	1.385B
Market Cap:	2.538B

TECHNICAL INDICATORS

MA5:	1.82
MA10:	1.82
MA20:	1.79
MA50:	1.73
MA100:	1.67
MA200:	2.09
STO9:	60.27
STO14:	73.89
RSI14:	58.13
WPR14:	-25.16
MTM14:	0.12
ROC14:	0.07
ATR:	0.04
Week High:	1.86
Week Low:	1.78
Month High:	1.87
Month Low:	1.71
Year High:	2.87
Year Low:	1.49
Volatility:	2.97

RECENT DIVIDENDS

Date	Amount
05 Jun 2025	$0.09
11 Jun 2024	$0.09
11 Jun 2019	$0.07
11 Jun 2018	$0.07
15 Jun 2017	$0.07
12 Jun 2017	$0.06
13 Jun 2016	$0.01
11 Jun 2015	$0.05
11 Jun 2014	$0.05
14 Jun 2013	$0.02