Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 272.50 | 289.00 | 270.00 | 282.00 | 282.00 | 107,705 |
| 2026-10-16 | 269.00 | 275.00 | 268.00 | 273.00 | 273.00 | 35,884 |
| 2026-10-15 | 268.50 | 270.00 | 267.00 | 268.00 | 268.00 | 73,223 |
| 2026-10-14 | 267.50 | 270.00 | 265.55 | 268.00 | 268.00 | 55,967 |
| 2026-10-13 | 267.50 | 270.00 | 265.00 | 267.00 | 267.00 | 24,836 |
| 2026-10-12 | 265.00 | 270.00 | 262.00 | 267.50 | 267.50 | 25,725 |
| 2026-10-09 | 265.00 | 269.00 | 260.00 | 264.00 | 264.00 | 118,712 |
| 2026-10-08 | 265.00 | 270.00 | 260.00 | 263.00 | 263.00 | 38,431 |
| 2026-10-07 | 262.50 | 265.00 | 260.00 | 263.00 | 263.00 | 172,561 |
| 2026-10-06 | 267.50 | 270.00 | 255.00 | 262.00 | 262.00 | 67,436 |
| 2026-10-05 | 267.50 | 270.00 | 265.00 | 266.00 | 266.00 | 87,770 |
| 2026-10-02 | 260.00 | 270.00 | 254.00 | 267.50 | 267.50 | 58,784 |
| 2026-10-01 | 255.00 | 260.00 | 255.00 | 257.50 | 257.50 | 14,160 |
| 2026-09-30 | 255.00 | 258.95 | 250.00 | 256.00 | 256.00 | 11,981 |
| 2026-09-29 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 9,549 |
| 2026-09-28 | 253.50 | 260.00 | 248.55 | 250.00 | 250.00 | 102,822 |
| 2026-09-25 | 252.50 | 260.00 | 248.00 | 253.50 | 253.50 | 107,411 |
| 2026-09-24 | 255.00 | 260.00 | 250.00 | 252.50 | 252.50 | 38,358 |
| 2026-09-23 | 257.50 | 264.55 | 252.50 | 255.00 | 255.00 | 6,031 |
| 2026-09-22 | 260.00 | 265.00 | 251.23 | 261.00 | 261.00 | 50,260 |
| 2026-09-21 | 262.50 | 265.00 | 258.56 | 260.00 | 260.00 | 45,876 |
| 2026-09-18 | 260.00 | 265.00 | 255.00 | 262.50 | 262.50 | 114,238 |
| 2026-09-17 | 260.00 | 263.00 | 255.00 | 263.00 | 263.00 | 50,753 |
| 2026-09-16 | 255.00 | 263.00 | 250.00 | 260.00 | 256.27 | 59,975 |
| 2026-09-15 | 255.00 | 260.00 | 250.00 | 255.00 | 251.34 | 52,760 |
| 2026-09-14 | 255.00 | 260.00 | 250.00 | 258.00 | 254.29 | 81,488 |
| 2026-09-11 | 255.00 | 260.00 | 250.00 | 250.00 | 246.41 | 14,923 |
| 2026-09-10 | 255.00 | 260.00 | 250.00 | 252.00 | 248.38 | 74,224 |
| 2026-09-09 | 255.00 | 259.00 | 251.50 | 253.00 | 249.37 | 72,566 |
| 2026-09-08 | 245.00 | 268.00 | 245.00 | 255.00 | 251.34 | 382,790 |
| 2026-09-07 | 237.50 | 245.00 | 235.00 | 240.00 | 236.55 | 10,309 |
| 2026-09-04 | 237.50 | 240.00 | 230.00 | 240.00 | 236.55 | 73,628 |
| 2026-09-03 | 232.50 | 240.00 | 230.00 | 230.00 | 226.70 | 170,950 |
| 2026-09-02 | 242.50 | 250.00 | 230.00 | 232.50 | 229.16 | 31,454 |
| 2026-09-01 | 242.50 | 250.00 | 235.00 | 240.00 | 236.55 | 52,358 |
| 2026-08-28 | 240.00 | 250.00 | 235.00 | 242.50 | 239.02 | 40,843 |
| 2026-08-27 | 240.00 | 245.00 | 236.66 | 240.00 | 236.55 | 25,327 |
| 2026-08-26 | 240.00 | 243.75 | 235.00 | 240.00 | 236.55 | 30,809 |
| 2026-08-25 | 240.00 | 245.00 | 235.00 | 240.00 | 236.55 | 28,224 |
| 2026-08-24 | 240.00 | 245.00 | 235.00 | 240.00 | 236.55 | 21,046 |
| 2026-08-21 | 242.50 | 250.00 | 235.00 | 242.00 | 238.53 | 30,754 |
| 2026-08-20 | 242.50 | 250.00 | 235.00 | 243.00 | 239.51 | 33,480 |
| 2026-08-19 | 242.50 | 245.00 | 237.25 | 242.50 | 239.02 | 24,719 |
| 2026-08-18 | 235.00 | 245.00 | 234.98 | 242.50 | 239.02 | 62,418 |
| 2026-08-17 | 235.00 | 240.00 | 225.00 | 235.00 | 231.63 | 140,051 |
| 2026-08-14 | 235.00 | 237.40 | 230.00 | 230.00 | 226.70 | 34,858 |
| 2026-08-13 | 245.00 | 249.00 | 230.00 | 235.00 | 231.63 | 47,507 |
| 2026-08-12 | 236.00 | 247.00 | 232.00 | 245.00 | 241.48 | 40,534 |
| 2026-08-11 | 232.50 | 240.00 | 232.00 | 240.00 | 236.55 | 37,568 |
| 2026-08-10 | 232.50 | 235.00 | 230.00 | 232.50 | 229.16 | 26,567 |
| 2026-08-07 | 231.00 | 239.00 | 230.00 | 232.50 | 229.16 | 35,195 |
| 2026-08-06 | 230.00 | 239.00 | 225.00 | 233.00 | 229.65 | 103,495 |
| 2026-08-05 | 230.00 | 232.49 | 225.11 | 230.00 | 226.70 | 90,472 |
| 2026-08-04 | 230.00 | 235.00 | 225.00 | 230.00 | 226.70 | 70,252 |
| 2026-08-03 | 230.00 | 235.00 | 225.00 | 235.00 | 231.63 | 19,734 |
| 2026-07-31 | 225.00 | 235.00 | 223.56 | 230.00 | 226.70 | 38,256 |
| 2026-07-30 | 225.00 | 230.00 | 220.00 | 225.00 | 221.77 | 18,078 |
| 2026-07-29 | 225.00 | 232.00 | 220.00 | 232.00 | 228.67 | 64,360 |
| 2026-07-28 | 225.00 | 230.00 | 220.00 | 225.00 | 221.77 | 43,887 |
| 2026-07-27 | 230.00 | 235.00 | 223.36 | 225.00 | 221.77 | 60,160 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0375 GBP |
| 2026-04-09 | 0.0468 GBP |
| 2025-09-18 | 0.0300 GBP |
| 2025-04-10 | 0.0975 GBP |
| 2024-09-19 | 0.0600 GBP |
| 2024-04-11 | 0.1545 GBP |
| 2023-09-21 | 0.0750 GBP |
| 2023-04-06 | 0.1912 GBP |
| 2022-09-22 | 0.0750 GBP |
| 2022-04-07 | 0.3130 GBP |
| 2021-09-23 | 0.0675 GBP |
| 2021-04-08 | 0.2319 GBP |
| 2021-01-07 | 5.7402 GBP |
| 2020-09-24 | 0.1853 GBP |
| 2020-04-09 | 5.7402 GBP |
| 2019-09-26 | 0.0431 GBP |
| 2019-04-04 | 0.1891 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.