Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 295.00 | 300.00 | 290.00 | 290.00 | 258.13 | 161,957 |
| 2024-08-29 | 295.00 | 305.00 | 285.00 | 295.00 | 262.58 | 275,932 |
| 2024-08-28 | 318.00 | 325.00 | 306.00 | 306.00 | 272.37 | 48,649 |
| 2024-08-27 | 318.00 | 325.00 | 308.00 | 318.00 | 283.05 | 38,604 |
| 2024-08-23 | 318.00 | 324.30 | 311.36 | 318.00 | 283.05 | 35,815 |
| 2024-08-22 | 318.00 | 321.45 | 316.00 | 318.00 | 283.05 | 14,726 |
| 2024-08-21 | 315.50 | 325.00 | 311.00 | 318.00 | 283.05 | 37,175 |
| 2024-08-20 | 315.50 | 320.00 | 311.00 | 315.00 | 280.38 | 47,021 |
| 2024-08-19 | 315.50 | 320.00 | 311.00 | 315.50 | 280.83 | 50,307 |
| 2024-08-16 | 320.00 | 325.00 | 311.00 | 315.00 | 280.38 | 41,578 |
| 2024-08-15 | 318.00 | 325.00 | 314.00 | 315.00 | 280.38 | 18,619 |
| 2024-08-14 | 315.50 | 325.00 | 311.00 | 315.00 | 280.38 | 46,085 |
| 2024-08-13 | 317.00 | 320.00 | 311.00 | 311.00 | 276.82 | 79,940 |
| 2024-08-12 | 322.50 | 330.00 | 313.00 | 313.00 | 278.60 | 49,337 |
| 2024-08-09 | 322.50 | 330.00 | 317.67 | 322.50 | 287.06 | 15,248 |
| 2024-08-08 | 335.00 | 340.00 | 317.20 | 320.00 | 284.83 | 28,060 |
| 2024-08-07 | 335.00 | 340.00 | 330.00 | 330.00 | 293.73 | 11,504 |
| 2024-08-06 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 122,523 |
| 2024-08-05 | 335.00 | 340.00 | 330.00 | 331.00 | 294.62 | 444,083 |
| 2024-08-02 | 335.00 | 340.00 | 330.00 | 340.00 | 302.63 | 161,068 |
| 2024-08-01 | 327.50 | 340.00 | 326.28 | 339.00 | 301.74 | 132,953 |
| 2024-07-31 | 320.00 | 330.00 | 315.00 | 330.00 | 293.73 | 136,155 |
| 2024-07-30 | 315.00 | 326.00 | 300.50 | 320.00 | 284.83 | 634,491 |
| 2024-07-29 | 345.00 | 360.00 | 340.00 | 350.00 | 311.53 | 10,353 |
| 2024-07-26 | 345.00 | 350.00 | 340.00 | 350.00 | 311.53 | 31,378 |
| 2024-07-25 | 345.00 | 350.00 | 342.20 | 345.00 | 307.08 | 79,832 |
| 2024-07-24 | 347.50 | 350.00 | 344.00 | 345.00 | 307.08 | 98,432 |
| 2024-07-23 | 345.00 | 350.00 | 341.00 | 350.00 | 311.53 | 39,462 |
| 2024-07-22 | 345.00 | 350.00 | 340.00 | 347.00 | 308.86 | 102,770 |
| 2024-07-19 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 57,682 |
| 2024-07-18 | 345.00 | 349.00 | 340.55 | 345.00 | 307.08 | 53,497 |
| 2024-07-17 | 342.50 | 350.00 | 330.00 | 339.00 | 301.74 | 124,385 |
| 2024-07-16 | 335.00 | 342.50 | 330.00 | 342.50 | 304.86 | 62,554 |
| 2024-07-15 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 27,822 |
| 2024-07-12 | 332.50 | 340.00 | 330.00 | 335.00 | 298.18 | 94,523 |
| 2024-07-11 | 335.00 | 341.00 | 330.00 | 330.00 | 293.73 | 44,998 |
| 2024-07-10 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 64,582 |
| 2024-07-09 | 327.50 | 340.00 | 325.00 | 335.00 | 298.18 | 69,950 |
| 2024-07-08 | 335.00 | 335.00 | 325.00 | 326.00 | 290.17 | 72,107 |
| 2024-07-05 | 335.00 | 337.00 | 330.00 | 330.00 | 293.73 | 49,371 |
| 2024-07-04 | 336.50 | 340.00 | 326.00 | 335.00 | 298.18 | 15,788 |
| 2024-07-03 | 336.50 | 339.00 | 333.00 | 337.00 | 299.96 | 27,685 |
| 2024-07-02 | 336.50 | 340.00 | 333.00 | 336.50 | 299.52 | 88,505 |
| 2024-07-01 | 335.00 | 336.92 | 333.00 | 335.00 | 298.18 | 317,129 |
| 2024-06-28 | 335.00 | 336.92 | 334.20 | 335.00 | 298.18 | 14,390 |
| 2024-06-27 | 336.50 | 339.86 | 333.00 | 335.00 | 298.18 | 161,871 |
| 2024-06-26 | 345.00 | 350.00 | 332.50 | 335.00 | 298.18 | 186,666 |
| 2024-06-25 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 15,937 |
| 2024-06-24 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 82,594 |
| 2024-06-21 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 121,880 |
| 2024-06-20 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 64,886 |
| 2024-06-19 | 345.00 | 350.00 | 340.00 | 345.00 | 307.08 | 28,679 |
| 2024-06-18 | 345.00 | 360.00 | 340.00 | 345.00 | 307.08 | 32,274 |
| 2024-06-17 | 352.50 | 360.00 | 340.00 | 345.00 | 307.08 | 48,380 |
| 2024-06-14 | 352.50 | 360.00 | 345.00 | 352.50 | 313.76 | 70,877 |
| 2024-06-13 | 352.50 | 360.00 | 345.00 | 350.00 | 311.53 | 19,497 |
| 2024-06-12 | 352.50 | 360.00 | 345.00 | 352.50 | 313.76 | 14,426 |
| 2024-06-11 | 352.50 | 360.00 | 349.50 | 352.50 | 313.76 | 9,980 |
| 2024-06-10 | 350.00 | 355.00 | 345.00 | 352.50 | 313.76 | 18,684 |
| 2024-06-07 | 347.50 | 355.00 | 345.00 | 350.00 | 311.53 | 69,916 |
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.