Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.350 | 7.350 | 7.050 | 7.150 | 7.150 | 2,265 |
| 2025-08-14 | 7.600 | 7.600 | 7.000 | 7.200 | 7.200 | 9,031 |
| 2025-08-13 | 7.500 | 7.600 | 6.700 | 7.400 | 7.400 | 26,798 |
| 2025-08-12 | 7.400 | 7.550 | 7.350 | 7.400 | 7.400 | 700 |
| 2025-08-11 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 1,416 |
| 2025-08-08 | 7.300 | 7.450 | 7.200 | 7.250 | 7.250 | 1,734 |
| 2025-08-07 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 5,690 |
| 2025-08-06 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 2,100 |
| 2025-08-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
| 2025-08-04 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 200 |
| 2025-08-01 | 7.600 | 7.600 | 7.300 | 7.400 | 7.400 | 2,319 |
| 2025-07-31 | 7.800 | 7.800 | 7.550 | 7.550 | 7.550 | 1,000 |
| 2025-07-30 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 1,131 |
| 2025-07-29 | 8.100 | 8.100 | 7.500 | 7.800 | 7.800 | 15,306 |
| 2025-07-28 | 8.300 | 8.500 | 8.150 | 8.200 | 8.200 | 2,651 |
| 2025-07-25 | 8.100 | 8.200 | 8.000 | 8.200 | 8.200 | 1,163 |
| 2025-07-24 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 1,418 |
| 2025-07-23 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 2,392 |
| 2025-07-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 16,618 |
| 2025-07-21 | 7.450 | 7.750 | 7.000 | 7.450 | 7.450 | 16,618 |
| 2025-07-18 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 1,299 |
| 2025-07-17 | 7.650 | 7.800 | 7.550 | 7.700 | 7.700 | 2,919 |
| 2025-07-16 | 7.650 | 7.750 | 7.450 | 7.750 | 7.750 | 2,770 |
| 2025-07-15 | 7.750 | 8.050 | 7.650 | 7.850 | 7.850 | 6,455 |
| 2025-07-14 | 6.950 | 7.600 | 6.950 | 7.600 | 7.600 | 18,477 |
| 2025-07-11 | 7.600 | 7.800 | 6.900 | 6.900 | 6.900 | 11,623 |
| 2025-07-10 | 8.000 | 8.000 | 7.600 | 7.700 | 7.700 | 6,833 |
| 2025-07-09 | 8.450 | 8.450 | 7.900 | 8.100 | 8.100 | 1,485 |
| 2025-07-08 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 493 |
| 2025-07-07 | 8.650 | 8.650 | 8.100 | 8.500 | 8.500 | 3,852 |
| 2025-07-04 | 8.600 | 8.750 | 8.300 | 8.600 | 8.600 | 3,870 |
| 2025-07-03 | 8.800 | 9.050 | 8.200 | 8.650 | 8.650 | 13,082 |
| 2025-07-02 | 9.000 | 9.000 | 8.700 | 8.950 | 8.950 | 3,367 |
| 2025-07-01 | 9.100 | 9.100 | 8.500 | 8.900 | 8.900 | 12,627 |
| 2025-06-30 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 24,202 |
| 2025-06-27 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 14,323 |
| 2025-06-26 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 149 |
| 2025-06-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,091 |
| 2025-06-24 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 3,059 |
| 2025-06-23 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 1,602 |
| 2025-06-20 | 8.450 | 8.450 | 8.250 | 8.250 | 8.250 | 2,104 |
| 2025-06-19 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 1,622 |
| 2025-06-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 596 |
| 2025-06-17 | 8.750 | 8.750 | 8.400 | 8.400 | 8.332 | 5,353 |
| 2025-06-16 | 8.700 | 8.700 | 8.350 | 8.350 | 8.282 | 2,243 |
| 2025-06-13 | 9.000 | 9.000 | 8.600 | 8.600 | 8.530 | 5,130 |
| 2025-06-12 | 8.800 | 8.850 | 8.800 | 8.850 | 8.778 | 4,015 |
| 2025-06-11 | 8.400 | 8.600 | 8.400 | 8.600 | 8.530 | 4,586 |
| 2025-06-10 | 7.800 | 8.000 | 7.800 | 8.000 | 7.935 | 6,027 |
| 2025-06-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.439 | 1,383 |
| 2025-06-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.439 | 1,820 |
| 2025-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.439 | 5,140 |
| 2025-06-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.291 | 5,231 |
| 2025-06-03 | 7.000 | 7.350 | 7.000 | 7.350 | 7.291 | 4,445 |
| 2025-06-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.646 | 8,260 |
| 2025-05-30 | 6.650 | 6.700 | 6.650 | 6.700 | 6.646 | 3,330 |
| 2025-05-29 | 6.350 | 6.500 | 6.350 | 6.500 | 6.447 | 21,105 |
| 2025-05-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.150 | 21,255 |
| 2025-05-27 | 6.100 | 6.150 | 6.100 | 6.150 | 6.100 | 10,170 |
| 2025-05-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.051 | 2,000 |
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.