Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 347.50 | 350.00 | 345.00 | 347.50 | 309.31 | 30,685 |
| 2024-06-05 | 355.00 | 360.00 | 345.00 | 349.00 | 310.64 | 43,550 |
| 2024-06-04 | 367.50 | 370.00 | 355.00 | 365.00 | 324.89 | 96,212 |
| 2024-06-03 | 367.50 | 375.00 | 360.00 | 367.50 | 327.11 | 56,450 |
| 2024-05-31 | 367.50 | 375.00 | 360.00 | 367.50 | 327.11 | 161,007 |
| 2024-05-30 | 362.50 | 374.00 | 360.00 | 367.50 | 327.11 | 126,782 |
| 2024-05-29 | 362.50 | 365.00 | 360.00 | 365.00 | 324.89 | 81,741 |
| 2024-05-28 | 367.50 | 370.00 | 360.00 | 362.50 | 322.66 | 87,154 |
| 2024-05-24 | 360.00 | 375.00 | 355.00 | 365.00 | 324.89 | 43,393 |
| 2024-05-23 | 359.00 | 365.00 | 353.00 | 360.00 | 320.44 | 72,859 |
| 2024-05-22 | 347.50 | 365.00 | 345.00 | 359.00 | 319.55 | 241,613 |
| 2024-05-21 | 357.50 | 375.50 | 346.10 | 347.50 | 309.31 | 167,292 |
| 2024-05-20 | 347.50 | 365.00 | 344.63 | 360.00 | 320.44 | 57,470 |
| 2024-05-17 | 345.00 | 355.00 | 340.00 | 347.00 | 308.86 | 55,126 |
| 2024-05-16 | 330.00 | 350.00 | 325.00 | 345.00 | 307.08 | 503,082 |
| 2024-05-15 | 332.50 | 335.00 | 325.00 | 327.00 | 291.06 | 51,132 |
| 2024-05-14 | 332.50 | 340.00 | 325.00 | 328.00 | 291.95 | 149,258 |
| 2024-05-13 | 327.50 | 340.00 | 323.10 | 332.50 | 295.96 | 221,085 |
| 2024-05-10 | 325.00 | 335.00 | 320.00 | 325.00 | 289.28 | 90,726 |
| 2024-05-09 | 325.00 | 330.00 | 320.00 | 325.00 | 289.28 | 173,438 |
| 2024-05-08 | 325.00 | 330.00 | 320.00 | 324.00 | 288.39 | 58,752 |
| 2024-05-07 | 327.50 | 335.00 | 320.00 | 325.00 | 289.28 | 69,226 |
| 2024-05-03 | 327.50 | 335.00 | 320.00 | 327.50 | 291.51 | 39,115 |
| 2024-05-02 | 327.50 | 335.00 | 320.00 | 330.00 | 293.73 | 119,013 |
| 2024-05-01 | 325.00 | 335.00 | 320.00 | 325.00 | 289.28 | 21,033 |
| 2024-04-30 | 335.00 | 340.00 | 320.00 | 323.00 | 287.50 | 63,503 |
| 2024-04-29 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 44,966 |
| 2024-04-26 | 335.00 | 335.50 | 331.10 | 332.00 | 295.51 | 535,391 |
| 2024-04-25 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 69,624 |
| 2024-04-24 | 335.00 | 340.00 | 331.92 | 335.00 | 298.18 | 273,343 |
| 2024-04-23 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 62,270 |
| 2024-04-22 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 64,020 |
| 2024-04-19 | 335.00 | 340.00 | 330.00 | 333.00 | 296.40 | 66,540 |
| 2024-04-18 | 335.00 | 340.00 | 330.00 | 333.00 | 296.40 | 57,396 |
| 2024-04-17 | 335.00 | 340.00 | 330.00 | 335.00 | 298.18 | 150,864 |
| 2024-04-16 | 340.00 | 341.50 | 330.00 | 333.00 | 296.40 | 36,685 |
| 2024-04-15 | 345.00 | 350.00 | 335.00 | 339.00 | 301.74 | 60,708 |
| 2024-04-12 | 362.50 | 370.00 | 340.00 | 349.00 | 310.64 | 118,458 |
| 2024-04-11 | 372.50 | 380.00 | 360.00 | 362.00 | 322.22 | 226,687 |
| 2024-04-10 | 375.00 | 380.00 | 372.00 | 376.00 | 320.99 | 134,068 |
| 2024-04-09 | 375.00 | 378.00 | 370.00 | 378.00 | 322.70 | 149,649 |
| 2024-04-08 | 362.50 | 377.00 | 355.00 | 370.00 | 315.87 | 84,812 |
| 2024-04-05 | 357.50 | 370.00 | 355.00 | 357.50 | 305.20 | 148,634 |
| 2024-04-04 | 352.50 | 360.00 | 350.00 | 360.00 | 307.33 | 73,948 |
| 2024-04-03 | 345.00 | 360.00 | 340.00 | 350.00 | 298.80 | 133,094 |
| 2024-04-02 | 340.00 | 350.11 | 335.00 | 345.00 | 294.53 | 80,582 |
| 2024-03-28 | 335.00 | 345.00 | 335.00 | 335.00 | 285.99 | 41,974 |
| 2024-03-27 | 332.50 | 340.00 | 326.00 | 335.00 | 285.99 | 47,307 |
| 2024-03-26 | 322.50 | 335.00 | 315.00 | 332.00 | 283.43 | 128,215 |
| 2024-03-25 | 315.00 | 330.00 | 310.00 | 320.00 | 273.19 | 46,808 |
| 2024-03-22 | 305.00 | 320.00 | 300.00 | 315.00 | 268.92 | 85,636 |
| 2024-03-21 | 300.00 | 310.00 | 290.00 | 303.00 | 258.67 | 353,404 |
| 2024-03-20 | 290.00 | 300.00 | 280.00 | 295.00 | 251.84 | 706,274 |
| 2024-03-19 | 297.50 | 300.00 | 286.00 | 290.00 | 247.57 | 313,714 |
| 2024-03-18 | 315.00 | 315.00 | 300.00 | 300.00 | 256.11 | 88,725 |
| 2024-03-15 | 317.50 | 320.00 | 308.00 | 308.00 | 262.94 | 126,077 |
| 2024-03-14 | 320.00 | 325.00 | 315.00 | 318.00 | 271.48 | 184,126 |
| 2024-03-13 | 320.00 | 325.00 | 315.75 | 320.00 | 273.19 | 271,334 |
| 2024-03-12 | 322.50 | 330.00 | 310.00 | 330.00 | 281.72 | 98,380 |
| 2024-03-11 | 330.00 | 335.00 | 310.00 | 320.00 | 273.19 | 614,856 |
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.