Seresco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.650	5.650	5.650	5.650	5.650	917
2026-07-23	5.650	5.650	5.650	5.650	5.650	2,689
2026-07-22	5.600	5.650	5.500	5.650	5.650	2,689
2026-07-21	5.600	5.650	5.400	5.650	5.650	4,739
2026-07-20	5.600	5.600	5.600	5.600	5.600	860
2026-07-17	5.600	5.600	5.600	5.600	5.600	860
2026-07-16	5.550	5.650	5.550	5.650	5.650	15
2026-07-15	5.650	5.650	5.650	5.650	5.650	2,574
2026-07-14	5.700	5.700	5.700	5.700	5.700	1,601
2026-07-13	5.700	5.700	5.700	5.700	5.700	262
2026-07-10	5.700	5.750	5.700	5.700	5.700	1,270
2026-07-09	5.750	5.750	5.700	5.700	5.700	1,933
2026-07-08	6.000	6.000	5.500	5.650	5.650	12,171
2026-07-07	6.100	6.250	6.000	6.000	6.000	2,020
2026-07-06	6.200	6.200	6.150	6.150	6.150	791
2026-07-03	6.200	6.400	6.050	6.050	6.050	4,658
2026-07-02	6.250	6.300	6.250	6.300	6.300	1,100
2026-07-01	5.550	6.150	5.550	6.150	6.150	29,913
2026-06-30	6.100	6.100	6.100	6.100	6.100	500
2026-06-29	6.100	6.100	6.100	6.100	6.100	410
2026-06-26	6.050	6.100	6.050	6.100	6.100	500
2026-06-25	6.100	6.100	6.100	6.100	6.100	840
2026-06-24	6.150	6.150	6.100	6.100	6.100	250
2026-06-23	6.100	6.100	6.100	6.100	6.100	900
2026-06-22	6.050	6.100	6.050	6.100	6.100	900
2026-06-19	5.950	6.100	5.950	5.950	5.950	128
2026-06-18	6.000	6.000	6.000	6.000	6.000	0
2026-06-17	6.000	6.000	6.000	6.000	6.000	507
2026-06-16	6.100	6.100	6.000	6.000	6.000	507
2026-06-15	6.150	6.150	6.000	6.000	6.000	6,580
2026-06-12	6.150	6.150	6.150	6.150	6.150	430
2026-06-11	6.250	6.250	6.150	6.150	6.150	430
2026-06-10	6.200	6.200	6.150	6.150	6.150	3,450
2026-06-09	6.200	6.250	6.200	6.250	6.250	300
2026-06-08	6.250	6.250	6.250	6.250	6.250	0
2026-06-05	6.250	6.250	6.250	6.250	6.250	2,009
2026-06-04	6.250	6.250	6.250	6.250	6.250	2,009
2026-06-03	6.350	6.350	6.250	6.250	6.250	2,009
2026-06-02	6.350	6.350	6.300	6.300	6.300	70
2026-06-01	6.350	6.350	6.300	6.300	6.300	1,000
2026-05-29	6.350	6.400	6.350	6.400	6.400	1,000
2026-05-28	6.350	6.400	6.300	6.300	6.300	1,115
2026-05-27	6.450	6.450	6.350	6.400	6.400	6,942
2026-05-26	6.450	6.450	6.450	6.450	6.450	71
2026-05-25	6.450	6.450	6.450	6.450	6.450	148
2026-05-22	6.400	6.450	6.400	6.450	6.450	488
2026-05-21	6.500	6.500	6.450	6.450	6.450	1,225
2026-05-20	6.500	6.600	6.500	6.600	6.600	1,725
2026-05-19	6.600	6.600	6.500	6.500	6.500	1,552
2026-05-18	6.500	6.550	6.450	6.550	6.550	899
2026-05-15	6.500	6.500	6.500	6.500	6.500	299
2026-05-14	6.550	6.550	6.500	6.500	6.500	445
2026-05-13	6.500	6.500	6.500	6.500	6.500	500
2026-05-12	6.500	6.800	6.500	6.500	6.500	5,379
2026-05-11	6.550	6.550	6.500	6.500	6.500	587
2026-05-08	6.700	6.700	6.600	6.600	6.600	390
2026-05-07	6.550	6.600	6.550	6.600	6.600	1,000
2026-05-06	6.350	6.450	6.350	6.450	6.450	2,005
2026-05-05	6.300	6.300	6.300	6.300	6.300	300
2026-05-04	6.300	6.300	6.300	6.300	6.300	601

← NewerPage 2 of 12 · 685 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.