Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 330.00 | 335.00 | 325.00 | 325.00 | 277.45 | 700,836 |
| 2024-03-07 | 332.50 | 340.00 | 325.00 | 330.00 | 281.72 | 1,305,733 |
| 2024-03-06 | 332.50 | 339.00 | 326.00 | 330.00 | 281.72 | 432,455 |
| 2024-03-05 | 345.00 | 345.00 | 320.00 | 332.00 | 283.43 | 147,682 |
| 2024-03-04 | 350.00 | 355.00 | 340.00 | 346.00 | 295.38 | 73,715 |
| 2024-03-01 | 347.50 | 360.00 | 340.00 | 347.00 | 296.24 | 93,076 |
| 2024-02-29 | 347.50 | 355.00 | 340.00 | 347.50 | 296.66 | 24,834 |
| 2024-02-28 | 345.50 | 355.00 | 336.00 | 347.50 | 296.66 | 36,049 |
| 2024-02-27 | 345.50 | 355.00 | 336.00 | 345.50 | 294.96 | 17,854 |
| 2024-02-26 | 345.50 | 355.00 | 338.00 | 345.50 | 294.96 | 13,210 |
| 2024-02-23 | 347.50 | 355.00 | 336.00 | 345.00 | 294.53 | 38,024 |
| 2024-02-22 | 345.50 | 355.00 | 336.00 | 347.50 | 296.66 | 30,339 |
| 2024-02-21 | 345.50 | 352.00 | 340.00 | 340.00 | 290.26 | 13,755 |
| 2024-02-20 | 345.50 | 355.00 | 340.00 | 345.50 | 294.96 | 42,374 |
| 2024-02-19 | 346.50 | 379.00 | 336.00 | 345.50 | 294.96 | 15,676 |
| 2024-02-16 | 346.50 | 355.00 | 338.00 | 346.50 | 295.81 | 9,672 |
| 2024-02-15 | 346.50 | 355.00 | 338.00 | 347.00 | 296.24 | 13,384 |
| 2024-02-14 | 346.50 | 355.00 | 338.00 | 349.00 | 297.94 | 42,853 |
| 2024-02-13 | 344.00 | 355.00 | 338.00 | 344.00 | 293.68 | 92,991 |
| 2024-02-12 | 343.00 | 348.00 | 336.00 | 340.00 | 290.26 | 72,692 |
| 2024-02-09 | 345.50 | 353.00 | 336.00 | 337.00 | 287.70 | 64,525 |
| 2024-02-08 | 342.50 | 355.00 | 335.00 | 345.00 | 294.53 | 72,827 |
| 2024-02-07 | 350.00 | 360.00 | 335.00 | 340.00 | 290.26 | 66,893 |
| 2024-02-06 | 350.00 | 360.00 | 333.00 | 340.00 | 290.26 | 13,037 |
| 2024-02-05 | 342.50 | 360.00 | 338.00 | 350.00 | 298.80 | 49,335 |
| 2024-02-02 | 350.00 | 360.00 | 335.00 | 337.00 | 287.70 | 61,166 |
| 2024-02-01 | 362.50 | 365.00 | 342.27 | 347.00 | 296.24 | 86,009 |
| 2024-01-31 | 352.50 | 375.00 | 350.00 | 360.00 | 307.33 | 718,936 |
| 2024-01-30 | 350.00 | 355.00 | 345.00 | 350.00 | 298.80 | 23,028 |
| 2024-01-29 | 350.00 | 354.80 | 346.80 | 350.00 | 298.80 | 14,816 |
| 2024-01-26 | 350.00 | 355.00 | 345.00 | 350.00 | 298.80 | 31,039 |
| 2024-01-25 | 360.00 | 362.44 | 345.00 | 350.00 | 298.80 | 33,668 |
| 2024-01-24 | 345.00 | 364.00 | 340.00 | 360.00 | 307.33 | 47,678 |
| 2024-01-23 | 335.00 | 347.80 | 330.00 | 347.00 | 296.24 | 72,485 |
| 2024-01-22 | 332.50 | 340.00 | 326.40 | 340.00 | 290.26 | 49,079 |
| 2024-01-19 | 332.50 | 343.00 | 325.00 | 332.50 | 283.86 | 25,188 |
| 2024-01-18 | 325.00 | 340.00 | 320.00 | 333.00 | 284.28 | 40,877 |
| 2024-01-17 | 335.00 | 340.00 | 320.00 | 324.00 | 276.60 | 41,086 |
| 2024-01-16 | 335.00 | 340.00 | 330.00 | 332.00 | 283.43 | 134,882 |
| 2024-01-15 | 335.00 | 340.00 | 327.00 | 327.00 | 279.16 | 52,893 |
| 2024-01-12 | 340.00 | 341.00 | 330.00 | 332.00 | 283.43 | 63,671 |
| 2024-01-11 | 342.50 | 350.00 | 335.00 | 338.00 | 288.55 | 26,498 |
| 2024-01-10 | 347.50 | 360.00 | 335.20 | 342.50 | 292.39 | 183,318 |
| 2024-01-09 | 355.00 | 367.00 | 340.00 | 347.50 | 296.66 | 33,329 |
| 2024-01-08 | 355.00 | 360.00 | 350.00 | 355.00 | 303.07 | 47,194 |
| 2024-01-05 | 370.00 | 380.00 | 350.00 | 355.00 | 303.07 | 83,523 |
| 2024-01-04 | 375.00 | 380.00 | 366.20 | 372.50 | 318.01 | 145,836 |
| 2024-01-03 | 375.00 | 380.00 | 370.00 | 370.00 | 315.87 | 307,589 |
| 2024-01-02 | 375.00 | 380.00 | 370.00 | 370.00 | 315.87 | 154,374 |
| 2023-12-29 | 357.70 | 380.00 | 357.70 | 375.00 | 320.14 | 48,573 |
| 2023-12-28 | 355.00 | 361.00 | 350.00 | 361.00 | 308.19 | 39,313 |
| 2023-12-27 | 342.50 | 360.00 | 335.00 | 360.00 | 307.33 | 41,579 |
| 2023-12-22 | 340.00 | 350.00 | 335.00 | 335.00 | 285.99 | 67,835 |
| 2023-12-21 | 340.00 | 345.00 | 330.00 | 337.50 | 288.13 | 167,012 |
| 2023-12-20 | 315.00 | 344.00 | 310.00 | 340.00 | 290.26 | 98,112 |
| 2023-12-19 | 307.50 | 320.00 | 300.00 | 315.00 | 268.92 | 40,996 |
| 2023-12-18 | 305.00 | 315.00 | 295.00 | 307.00 | 262.09 | 588,898 |
| 2023-12-15 | 306.00 | 315.00 | 295.00 | 305.00 | 260.38 | 236,167 |
| 2023-12-14 | 306.00 | 315.00 | 297.00 | 307.00 | 262.09 | 79,767 |
| 2023-12-13 | 305.00 | 315.00 | 302.50 | 305.00 | 260.38 | 91,851 |
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.