Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 75 |
| 2026-10-15 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 75 |
| 2026-10-14 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 438 |
| 2026-10-13 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 141 |
| 2026-10-12 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 35 |
| 2026-10-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,460 |
| 2026-10-08 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 50 |
| 2026-10-07 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 1,000 |
| 2026-10-06 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 12 |
| 2026-10-05 | 6.350 | 6.350 | 6.150 | 6.200 | 6.200 | 789 |
| 2026-10-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 200 |
| 2026-10-01 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 273 |
| 2026-09-30 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 571 |
| 2026-09-29 | 6.400 | 6.400 | 6.250 | 6.350 | 6.350 | 884 |
| 2026-09-28 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 36 |
| 2026-09-25 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 915 |
| 2026-09-24 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 368 |
| 2026-09-23 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 827 |
| 2026-09-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 632 |
| 2026-09-21 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 632 |
| 2026-09-18 | 6.200 | 6.450 | 6.100 | 6.350 | 6.350 | 3,971 |
| 2026-09-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 825 |
| 2026-09-16 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 825 |
| 2026-09-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 995 |
| 2026-09-14 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 995 |
| 2026-09-11 | 6.400 | 6.450 | 6.250 | 6.300 | 6.300 | 4,800 |
| 2026-09-10 | 6.650 | 6.650 | 6.300 | 6.400 | 6.400 | 8,605 |
| 2026-09-09 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 3,281 |
| 2026-09-08 | 6.600 | 6.700 | 6.550 | 6.700 | 6.700 | 1,010 |
| 2026-09-07 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 1,900 |
| 2026-09-04 | 6.750 | 6.750 | 6.250 | 6.550 | 6.550 | 10,425 |
| 2026-09-03 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 4,271 |
| 2026-09-02 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 8,276 |
| 2026-09-01 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 1,078 |
| 2026-08-31 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 1,304 |
| 2026-08-28 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 1,515 |
| 2026-08-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 130 |
| 2026-08-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,150 |
| 2026-08-25 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 100 |
| 2026-08-24 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 3,172 |
| 2026-08-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 34 |
| 2026-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 34 |
| 2026-08-19 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 550 |
| 2026-08-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 120 |
| 2026-08-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 120 |
| 2026-08-14 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 120 |
| 2026-08-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 650 |
| 2026-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 650 |
| 2026-08-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 650 |
| 2026-08-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 650 |
| 2026-08-07 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 945 |
| 2026-08-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 85 |
| 2026-08-05 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 272 |
| 2026-08-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 748 |
| 2026-08-03 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 748 |
| 2026-07-31 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 1,383 |
| 2026-07-30 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 418 |
| 2026-07-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 2,810 |
| 2026-07-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 450 |
| 2026-07-27 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 360 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-18 | 0.0680 EUR |
| 2024-06-14 | 0.0416 EUR |
| 2023-06-13 | 0.0416 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.