Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.150 | 970 |
| 2025-05-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.150 | 594 |
| 2025-05-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.150 | 1,751 |
| 2025-05-20 | 6.200 | 6.200 | 6.150 | 6.150 | 6.100 | 1,550 |
| 2025-05-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.150 | 6,464 |
| 2025-05-16 | 6.050 | 6.150 | 6.050 | 6.150 | 6.100 | 605 |
| 2025-05-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.951 | 4,048 |
| 2025-05-14 | 5.900 | 6.000 | 5.900 | 6.000 | 5.951 | 4,201 |
| 2025-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.951 | 3,374 |
| 2025-05-12 | 6.000 | 6.000 | 5.950 | 5.950 | 5.902 | 8,454 |
| 2025-05-09 | 5.900 | 5.950 | 5.900 | 5.950 | 5.902 | 13,749 |
| 2025-05-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.852 | 196 |
| 2025-05-07 | 5.850 | 5.900 | 5.850 | 5.900 | 5.852 | 1,300 |
| 2025-05-06 | 5.800 | 5.900 | 5.800 | 5.900 | 5.852 | 4,000 |
| 2025-05-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.604 | 641 |
| 2025-05-02 | 5.550 | 5.550 | 5.500 | 5.500 | 5.456 | 3,706 |
| 2025-04-30 | 5.600 | 5.650 | 5.600 | 5.650 | 5.604 | 2,345 |
| 2025-04-29 | 5.650 | 5.650 | 5.600 | 5.600 | 5.555 | 3,800 |
| 2025-04-28 | 5.650 | 5.750 | 5.650 | 5.750 | 5.704 | 1,761 |
| 2025-04-25 | 5.650 | 5.750 | 5.650 | 5.750 | 5.704 | 6,446 |
| 2025-04-24 | 5.800 | 5.850 | 5.800 | 5.850 | 5.803 | 14,564 |
| 2025-04-23 | 5.450 | 5.550 | 5.450 | 5.550 | 5.505 | 10,771 |
| 2025-04-22 | 5.150 | 5.300 | 5.150 | 5.300 | 5.257 | 4,101 |
| 2025-04-16 | 5.300 | 5.350 | 5.300 | 5.350 | 5.307 | 792 |
| 2025-04-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.356 | 2,800 |
| 2025-04-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.307 | 603 |
| 2025-04-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.208 | 1,002 |
| 2025-04-09 | 5.300 | 5.300 | 5.200 | 5.200 | 5.158 | 3,300 |
| 2025-04-08 | 5.350 | 5.400 | 5.350 | 5.400 | 5.356 | 796 |
| 2025-04-07 | 5.450 | 5.450 | 5.350 | 5.350 | 5.307 | 2,948 |
| 2025-04-04 | 5.600 | 5.600 | 5.550 | 5.550 | 5.505 | 6,972 |
| 2025-04-03 | 5.600 | 5.650 | 5.600 | 5.650 | 5.604 | 543 |
| 2025-04-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.555 | 3,966 |
| 2025-04-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.555 | 5,274 |
| 2025-03-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.555 | 1,253 |
| 2025-03-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.555 | 7,687 |
| 2025-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.456 | 21,700 |
| 2025-03-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.356 | 20,822 |
| 2025-03-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.158 | 17,656 |
| 2025-03-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.059 | 12,910 |
| 2025-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 7,960 |
| 2025-03-20 | 5.000 | 5.000 | 4.960 | 4.960 | 4.920 | 1,300 |
| 2025-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 90 |
| 2025-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 3,195 |
| 2025-03-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.059 | 1,000 |
| 2025-03-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.009 | 6,120 |
| 2025-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 698 |
| 2025-03-10 | 5.000 | 5.100 | 5.000 | 5.100 | 5.059 | 11,187 |
| 2025-03-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.900 | 1,000 |
| 2025-03-05 | 4.940 | 5.000 | 4.940 | 5.000 | 4.960 | 20 |
| 2025-03-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 700 |
| 2025-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 1,950 |
| 2025-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 500 |
| 2025-02-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.940 | 600 |
| 2025-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 1,600 |
| 2025-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 10,194 |
| 2025-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 1,080 |
| 2025-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 210 |
| 2025-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 450 |
| 2025-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 17,310 |
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.