Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 3.800 | 3.800 | 3.720 | 3.720 | 3.657 | 2,080 |
| 2023-08-07 | 3.800 | 3.800 | 3.720 | 3.720 | 3.657 | 1,481 |
| 2023-08-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.657 | 1,360 |
| 2023-08-03 | 3.720 | 3.800 | 3.720 | 3.800 | 3.736 | 1,483 |
| 2023-08-01 | 3.720 | 3.800 | 3.720 | 3.800 | 3.736 | 1,467 |
| 2023-07-31 | 3.740 | 3.800 | 3.740 | 3.800 | 3.736 | 533 |
| 2023-07-28 | 3.580 | 3.660 | 3.580 | 3.660 | 3.598 | 342 |
| 2023-07-27 | 3.420 | 3.500 | 3.420 | 3.500 | 3.441 | 284 |
| 2023-07-26 | 3.260 | 3.340 | 3.260 | 3.340 | 3.284 | 1,711 |
| 2023-07-25 | 3.120 | 3.180 | 3.120 | 3.180 | 3.126 | 9,599 |
| 2023-07-21 | 3.120 | 3.180 | 3.120 | 3.180 | 3.126 | 401 |
| 2023-07-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.126 | 1,819 |
| 2023-07-10 | 3.320 | 3.320 | 3.240 | 3.240 | 3.185 | 210 |
| 2023-07-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.343 | 250 |
| 2023-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.421 | 360 |
| 2023-07-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.343 | 350 |
| 2023-06-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.343 | 2,500 |
| 2023-06-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.418 | 1,000 |
| 2023-06-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.341 | 350 |
| 2023-06-01 | 3.600 | 3.600 | 3.520 | 3.520 | 3.418 | 1,612 |
| 2023-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 800 |
| 2023-05-11 | 3.600 | 3.620 | 3.600 | 3.620 | 3.515 | 3 |
| 2023-05-08 | 3.700 | 3.700 | 3.620 | 3.620 | 3.515 | 3 |
| 2023-05-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.515 | 1,409 |
| 2023-05-04 | 3.780 | 3.780 | 3.700 | 3.700 | 3.593 | 9,306 |
| 2023-05-03 | 3.720 | 3.800 | 3.720 | 3.800 | 3.690 | 1,485 |
| 2023-05-02 | 3.720 | 3.800 | 3.720 | 3.800 | 3.690 | 1,468 |
| 2023-04-28 | 3.780 | 3.800 | 3.780 | 3.800 | 3.690 | 335 |
| 2023-04-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 710 |
| 2023-04-26 | 3.540 | 3.620 | 3.540 | 3.620 | 3.515 | 1,634 |
| 2023-04-25 | 3.300 | 3.380 | 3.300 | 3.380 | 3.282 | 2,645 |
| 2023-04-24 | 3.160 | 3.220 | 3.160 | 3.220 | 3.127 | 3,198 |
| 2023-04-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.010 | 7,881 |
| 2023-04-19 | 2.980 | 3.040 | 2.980 | 3.040 | 2.952 | 1 |
| 2023-04-17 | 3.060 | 3.060 | 3.040 | 3.040 | 2.952 | 1,854 |
| 2023-04-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.127 | 1,584 |
| 2023-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.205 | 1,545 |
| 2023-03-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.282 | 1,509 |
| 2023-03-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.360 | 405 |
| 2023-03-24 | 3.500 | 3.540 | 3.500 | 3.540 | 3.438 | 105 |
| 2023-03-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.438 | 5,000 |
| 2023-03-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.457 | 725 |
| 2023-03-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.457 | 274 |
| 2023-03-09 | 3.640 | 3.640 | 3.560 | 3.560 | 3.457 | 10 |
| 2023-03-08 | 3.620 | 3.620 | 3.560 | 3.560 | 3.457 | 4,729 |
| 2023-02-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 1,000 |
| 2023-02-22 | 3.700 | 3.700 | 3.620 | 3.620 | 3.515 | 4,555 |
| 2023-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 5,000 |
| 2023-02-20 | 3.620 | 3.700 | 3.620 | 3.700 | 3.593 | 2,793 |
| 2023-02-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.690 | 1,349 |
| 2023-02-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 1,100 |
| 2023-02-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 1,356 |
| 2023-02-03 | 3.920 | 3.920 | 3.840 | 3.840 | 3.729 | 52,600 |
| 2023-02-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.885 | 200 |
| 2023-02-01 | 4.000 | 4.000 | 3.920 | 3.920 | 3.807 | 3,082 |
| 2023-01-31 | 4.040 | 4.140 | 4.040 | 4.140 | 4.020 | 2,050 |
| 2023-01-27 | 3.780 | 3.860 | 3.780 | 3.860 | 3.749 | 2,221 |
| 2023-01-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.593 | 4,999 |
| 2023-01-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.535 | 2,209 |
| 2023-01-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.613 | 80 |
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.