Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.800 | 6.850 | 6.600 | 6.600 | 6.600 | 5,868 |
| 2025-11-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 660 |
| 2025-11-05 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 3,256 |
| 2025-11-04 | 7.250 | 7.250 | 6.800 | 6.800 | 6.800 | 6,942 |
| 2025-11-03 | 6.750 | 7.300 | 6.750 | 7.300 | 7.300 | 11,747 |
| 2025-10-31 | 6.900 | 7.000 | 6.450 | 6.650 | 6.650 | 11,926 |
| 2025-10-30 | 7.700 | 7.800 | 6.700 | 6.900 | 6.900 | 29,012 |
| 2025-10-29 | 7.550 | 7.750 | 7.450 | 7.650 | 7.650 | 2,260 |
| 2025-10-28 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 2,560 |
| 2025-10-27 | 7.850 | 7.850 | 7.400 | 7.450 | 7.450 | 1,562 |
| 2025-10-24 | 7.500 | 7.750 | 7.400 | 7.650 | 7.650 | 3,802 |
| 2025-10-23 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 463 |
| 2025-10-22 | 7.700 | 7.750 | 7.450 | 7.600 | 7.600 | 1,563 |
| 2025-10-21 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 112 |
| 2025-10-20 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 580 |
| 2025-10-17 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 814 |
| 2025-10-16 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 3,355 |
| 2025-10-15 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 945 |
| 2025-10-14 | 7.650 | 8.050 | 7.500 | 8.000 | 8.000 | 2,240 |
| 2025-10-13 | 7.600 | 7.700 | 7.550 | 7.550 | 7.550 | 941 |
| 2025-10-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,250 |
| 2025-10-09 | 7.700 | 7.700 | 7.550 | 7.700 | 7.700 | 2,040 |
| 2025-10-08 | 7.800 | 7.850 | 7.750 | 7.750 | 7.750 | 267 |
| 2025-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 790 |
| 2025-10-06 | 7.850 | 7.850 | 7.350 | 7.750 | 7.750 | 4,887 |
| 2025-10-03 | 7.500 | 7.750 | 7.450 | 7.650 | 7.650 | 4,297 |
| 2025-10-02 | 7.500 | 7.650 | 7.450 | 7.450 | 7.450 | 2,024 |
| 2025-10-01 | 7.850 | 8.000 | 7.450 | 7.450 | 7.450 | 3,610 |
| 2025-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-09-29 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 600 |
| 2025-09-26 | 7.800 | 8.000 | 7.750 | 7.950 | 7.950 | 773 |
| 2025-09-25 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 992 |
| 2025-09-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 663 |
| 2025-09-23 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 888 |
| 2025-09-22 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 1,473 |
| 2025-09-19 | 8.250 | 8.350 | 8.050 | 8.300 | 8.300 | 1,277 |
| 2025-09-18 | 8.350 | 8.500 | 8.050 | 8.150 | 8.150 | 3,712 |
| 2025-09-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,540 |
| 2025-09-16 | 7.950 | 8.250 | 7.950 | 8.200 | 8.200 | 847 |
| 2025-09-15 | 8.250 | 8.300 | 8.050 | 8.050 | 8.050 | 939 |
| 2025-09-12 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 469 |
| 2025-09-11 | 7.900 | 8.200 | 7.650 | 8.100 | 8.100 | 7,223 |
| 2025-09-10 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 631 |
| 2025-09-09 | 7.550 | 7.850 | 7.550 | 7.800 | 7.800 | 5,337 |
| 2025-09-08 | 7.300 | 7.550 | 7.300 | 7.500 | 7.500 | 2,365 |
| 2025-09-05 | 7.350 | 7.550 | 7.200 | 7.300 | 7.300 | 3,901 |
| 2025-09-04 | 7.500 | 7.500 | 7.250 | 7.300 | 7.300 | 1,111 |
| 2025-09-03 | 7.200 | 7.500 | 7.200 | 7.450 | 7.450 | 500 |
| 2025-09-02 | 7.300 | 7.450 | 7.200 | 7.200 | 7.200 | 1,541 |
| 2025-09-01 | 7.400 | 7.550 | 7.400 | 7.450 | 7.450 | 1,250 |
| 2025-08-29 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 850 |
| 2025-08-28 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 1,790 |
| 2025-08-27 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 2,125 |
| 2025-08-26 | 7.850 | 7.850 | 7.350 | 7.350 | 7.350 | 7,769 |
| 2025-08-25 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 1,400 |
| 2025-08-22 | 7.100 | 7.800 | 7.100 | 7.750 | 7.750 | 8,940 |
| 2025-08-21 | 7.100 | 7.150 | 6.900 | 7.050 | 7.050 | 5,556 |
| 2025-08-20 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 1,530 |
| 2025-08-19 | 7.050 | 7.150 | 6.950 | 7.100 | 7.100 | 3,277 |
| 2025-08-18 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 1,860 |
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.