Seresco S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	4.460	4.480	4.460	4.480	4.404	115
2024-01-26	4.480	4.480	4.480	4.480	4.404	1,359
2024-01-19	4.700	4.700	4.700	4.700	4.621	10
2024-01-18	4.680	4.700	4.680	4.700	4.621	193
2024-01-17	4.700	4.700	4.700	4.700	4.621	1,000
2024-01-16	4.580	4.680	4.580	4.680	4.601	230
2024-01-08	4.480	4.480	4.480	4.480	4.404	1,220
2024-01-05	4.860	4.860	4.700	4.700	4.621	1,502
2024-01-04	4.800	4.860	4.800	4.860	4.778	254
2024-01-03	4.600	4.700	4.600	4.700	4.621	256
2023-12-28	4.400	4.500	4.400	4.500	4.424	213
2023-12-27	4.400	4.400	4.300	4.300	4.228	2,826
2023-12-21	4.500	4.500	4.500	4.500	4.424	100
2023-12-20	4.500	4.500	4.500	4.500	4.424	1,109
2023-12-19	4.700	4.700	4.700	4.700	4.621	980
2023-12-15	4.600	4.700	4.600	4.700	4.621	1,199
2023-12-14	4.600	4.700	4.600	4.700	4.621	718
2023-12-13	4.400	4.500	4.400	4.500	4.424	262
2023-12-12	4.500	4.500	4.300	4.300	4.228	3,545
2023-12-11	4.400	4.500	4.400	4.500	4.424	215
2023-12-08	4.400	4.400	4.300	4.300	4.228	1,680
2023-12-07	4.200	4.300	4.200	4.300	4.228	738
2023-12-06	4.200	4.200	4.200	4.200	4.129	600
2023-12-04	4.100	4.200	4.100	4.200	4.129	1,384
2023-12-01	4.200	4.200	4.200	4.200	4.129	490
2023-11-30	4.100	4.200	4.100	4.200	4.129	1,349
2023-11-29	4.200	4.200	4.200	4.200	4.129	210
2023-11-28	4.060	4.160	4.060	4.160	4.090	1,270
2023-11-27	4.160	4.160	4.160	4.160	4.090	206
2023-11-24	4.160	4.160	4.060	4.060	3.992	2,942
2023-11-23	4.160	4.260	4.160	4.260	4.188	370
2023-11-22	3.960	4.060	3.960	4.060	3.992	375
2023-11-21	3.800	3.880	3.800	3.880	3.815	10,231
2023-11-20	3.720	3.800	3.720	3.800	3.736	700
2023-11-17	3.580	3.700	3.580	3.700	3.638	4,081
2023-11-16	3.420	3.500	3.420	3.500	3.441	2,948
2023-11-15	3.260	3.340	3.260	3.340	3.284	1,605
2023-11-14	3.260	3.340	3.260	3.340	3.284	3,085
2023-11-13	3.260	3.260	3.180	3.180	3.126	406
2023-11-10	3.260	3.340	3.260	3.340	3.284	3,078
2023-11-09	3.040	3.180	3.040	3.180	3.126	1,754
2023-11-08	3.040	3.100	3.040	3.100	3.048	3,514
2023-11-07	2.900	2.960	2.900	2.960	2.910	1,783
2023-11-06	3.000	3.000	2.940	2.940	2.890	802
2023-11-03	3.000	3.060	3.000	3.060	3.008	1,730
2023-11-02	3.000	3.060	3.000	3.060	3.008	1,781
2023-11-01	3.060	3.060	3.060	3.060	3.008	206
2023-10-26	3.120	3.120	3.120	3.120	3.067	1,634
2023-10-19	3.120	3.180	3.120	3.180	3.126	1,648
2023-10-17	3.240	3.240	3.180	3.180	3.126	359
2023-10-09	3.240	3.320	3.240	3.320	3.264	1,834
2023-10-05	3.320	3.320	3.320	3.320	3.264	205
2023-09-12	3.480	3.480	3.400	3.400	3.343	402
2023-09-11	3.560	3.560	3.560	3.560	3.500	875
2023-08-30	3.720	3.720	3.640	3.640	3.579	1,476
2023-08-25	3.640	3.640	3.640	3.640	3.579	1,393
2023-08-24	3.720	3.720	3.720	3.720	3.657	333
2023-08-18	3.640	3.640	3.640	3.640	3.579	1,390
2023-08-17	3.640	3.720	3.640	3.720	3.657	1,500
2023-08-08	3.800	3.800	3.720	3.720	3.657	2,080

← NewerPage 10 of 12 · 686 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.