Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.920 | 4.980 | 4.920 | 4.980 | 4.940 | 6,460 |
| 2025-02-13 | 4.900 | 5.000 | 4.900 | 5.000 | 4.960 | 7,152 |
| 2025-02-12 | 4.500 | 4.700 | 4.500 | 4.700 | 4.662 | 17,557 |
| 2025-02-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.325 | 1,150 |
| 2025-01-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.424 | 212 |
| 2025-01-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.325 | 1,258 |
| 2025-01-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.245 | 2,180 |
| 2025-01-28 | 4.440 | 4.440 | 4.360 | 4.360 | 4.325 | 2,520 |
| 2025-01-24 | 4.440 | 4.540 | 4.440 | 4.540 | 4.503 | 358 |
| 2025-01-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.325 | 1,000 |
| 2025-01-20 | 4.300 | 4.360 | 4.300 | 4.360 | 4.325 | 1,274 |
| 2025-01-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.345 | 234 |
| 2025-01-16 | 4.220 | 4.300 | 4.220 | 4.300 | 4.265 | 497 |
| 2025-01-15 | 4.040 | 4.140 | 4.040 | 4.140 | 4.107 | 16,456 |
| 2025-01-14 | 3.940 | 3.980 | 3.940 | 3.980 | 3.948 | 10,857 |
| 2025-01-13 | 4.080 | 4.080 | 3.880 | 3.880 | 3.849 | 14,999 |
| 2025-01-08 | 4.200 | 4.280 | 4.200 | 4.280 | 4.245 | 3,179 |
| 2025-01-06 | 4.460 | 4.460 | 4.260 | 4.360 | 4.325 | 182 |
| 2025-01-02 | 4.460 | 4.460 | 4.360 | 4.360 | 4.325 | 180 |
| 2024-12-31 | 4.460 | 4.460 | 4.360 | 4.360 | 4.325 | 180 |
| 2024-12-27 | 4.260 | 4.360 | 4.260 | 4.360 | 4.325 | 1,460 |
| 2024-12-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.325 | 600 |
| 2024-12-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.424 | 1,121 |
| 2024-12-12 | 4.660 | 4.660 | 4.560 | 4.560 | 4.523 | 3,328 |
| 2024-12-09 | 4.500 | 4.560 | 4.500 | 4.560 | 4.523 | 13 |
| 2024-12-04 | 4.560 | 4.660 | 4.560 | 4.560 | 4.523 | 1,105 |
| 2024-12-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.622 | 200 |
| 2024-12-02 | 4.660 | 4.660 | 4.560 | 4.560 | 4.523 | 1 |
| 2024-11-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.523 | 2,000 |
| 2024-11-19 | 4.660 | 4.660 | 4.560 | 4.560 | 4.523 | 3,773 |
| 2024-11-18 | 4.560 | 4.660 | 4.560 | 4.660 | 4.622 | 1,803 |
| 2024-11-14 | 4.680 | 4.680 | 4.680 | 4.680 | 4.642 | 1,000 |
| 2024-10-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.741 | 235 |
| 2024-10-09 | 4.920 | 4.920 | 4.880 | 4.880 | 4.841 | 20 |
| 2024-10-08 | 4.780 | 4.880 | 4.780 | 4.880 | 4.841 | 129 |
| 2024-10-02 | 4.880 | 4.980 | 4.780 | 4.880 | 4.841 | 6,000 |
| 2024-09-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.841 | 15,211 |
| 2024-09-26 | 4.780 | 4.880 | 4.680 | 4.780 | 4.741 | 15,000 |
| 2024-09-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.741 | 16,203 |
| 2024-09-24 | 4.880 | 4.960 | 4.800 | 4.880 | 4.841 | 15,000 |
| 2024-09-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.841 | 2,990 |
| 2024-09-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.960 | 31,106 |
| 2024-09-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.158 | 1,234 |
| 2024-09-10 | 5.200 | 5.300 | 5.200 | 5.300 | 5.257 | 205 |
| 2024-09-09 | 5.000 | 5.100 | 5.000 | 5.100 | 5.059 | 207 |
| 2024-09-06 | 5.100 | 5.100 | 5.000 | 5.000 | 4.960 | 1,210 |
| 2024-09-05 | 5.100 | 5.100 | 5.000 | 5.000 | 4.960 | 1,520 |
| 2024-09-04 | 4.880 | 5.000 | 4.880 | 5.000 | 4.960 | 314 |
| 2024-09-03 | 4.760 | 4.760 | 4.760 | 4.760 | 4.722 | 6,283 |
| 2024-09-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.622 | 340 |
| 2024-08-30 | 4.460 | 4.560 | 4.460 | 4.560 | 4.523 | 15,581 |
| 2024-08-29 | 4.260 | 4.360 | 4.260 | 4.360 | 4.325 | 1,790 |
| 2024-08-28 | 4.040 | 4.160 | 4.040 | 4.160 | 4.126 | 18,750 |
| 2024-08-27 | 4.460 | 4.460 | 4.240 | 4.240 | 4.206 | 4,266 |
| 2024-08-26 | 4.900 | 4.900 | 4.680 | 4.680 | 4.642 | 15,189 |
| 2024-08-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.741 | 1,095 |
| 2024-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.860 | 10,000 |
| 2024-08-21 | 4.960 | 5.000 | 4.960 | 5.000 | 4.960 | 208 |
| 2024-08-20 | 5.000 | 5.000 | 4.860 | 4.860 | 4.821 | 3,794 |
| 2024-08-13 | 5.200 | 5.200 | 5.100 | 5.100 | 5.059 | 1,083 |
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.