Somero Enterprise Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	305.00	315.00	302.50	305.00	260.38	91,851
2023-12-12	302.50	315.00	295.00	305.00	260.38	56,629
2023-12-11	303.00	310.00	303.00	308.00	262.94	29,626
2023-12-08	300.00	310.00	295.00	302.50	258.25	43,607
2023-12-07	300.00	305.00	300.00	305.00	260.38	22,979
2023-12-06	300.00	305.00	295.00	303.00	258.67	63,138
2023-12-05	300.00	305.00	295.00	300.00	256.11	172,939
2023-12-04	290.00	305.00	285.00	300.00	256.11	72,305
2023-12-01	290.00	295.00	285.00	293.00	250.14	32,692
2023-11-30	290.00	295.00	285.00	290.00	247.57	88,005
2023-11-29	287.50	295.00	285.00	290.00	247.57	38,369
2023-11-28	285.00	295.00	280.00	290.00	247.57	26,404
2023-11-27	285.00	290.00	280.00	289.00	246.72	28,482
2023-11-24	275.00	290.00	273.06	289.00	246.72	78,002
2023-11-23	272.50	290.00	270.00	275.00	234.77	618,065
2023-11-22	272.50	280.00	265.00	272.50	232.64	123,913
2023-11-21	272.50	278.00	266.00	272.00	232.21	253,375
2023-11-20	270.00	280.00	265.00	272.50	232.64	27,182
2023-11-17	270.00	275.00	265.00	273.00	233.06	612,473
2023-11-16	270.00	275.00	265.00	270.00	230.50	54,182
2023-11-15	272.50	275.00	271.50	272.50	232.64	65,431
2023-11-14	270.00	275.00	268.00	275.00	234.77	454,452
2023-11-13	267.50	275.00	266.00	270.00	230.50	275,290
2023-11-10	267.50	275.00	261.00	267.00	227.94	23,618
2023-11-09	272.50	280.00	263.00	269.00	229.65	75,882
2023-11-08	272.50	275.00	266.50	272.50	232.64	40,136
2023-11-07	270.00	280.00	265.50	269.00	229.65	70,810
2023-11-06	265.00	280.00	264.60	270.00	230.50	189,307
2023-11-03	260.00	270.00	260.00	265.00	226.23	56,804
2023-11-02	255.00	265.00	251.00	264.00	225.38	587,445
2023-11-01	260.00	265.00	250.00	257.00	219.40	73,792
2023-10-31	270.00	270.00	257.60	260.00	221.96	78,658
2023-10-30	270.00	280.00	260.00	265.00	226.23	309,040
2023-10-27	275.00	280.00	262.67	266.00	227.09	74,846
2023-10-26	285.00	290.00	272.57	275.00	234.77	85,372
2023-10-25	287.50	290.00	280.00	290.00	247.57	64,866
2023-10-24	287.50	295.00	280.00	288.00	245.87	45,351
2023-10-23	295.00	297.40	289.00	289.00	246.72	69,073
2023-10-20	295.00	300.00	292.50	295.00	251.84	51,062
2023-10-19	295.00	300.00	290.00	295.00	251.84	73,010
2023-10-18	297.50	305.00	293.00	295.00	251.84	102,927
2023-10-17	297.50	304.00	297.50	297.50	253.98	14,425
2023-10-16	295.00	305.00	285.00	301.00	256.97	145,319
2023-10-13	285.00	300.00	280.00	295.00	251.84	91,499
2023-10-12	275.00	287.50	270.00	285.00	243.31	46,376
2023-10-11	275.00	280.00	270.00	275.00	234.77	28,394
2023-10-10	262.55	280.00	262.55	275.00	234.77	76,974
2023-10-09	262.50	265.00	255.00	262.00	223.67	89,575
2023-10-06	262.50	267.00	258.00	262.50	224.10	38,145
2023-10-05	265.00	270.00	260.00	260.00	221.96	82,973
2023-10-04	265.00	270.00	260.00	264.00	225.38	90,546
2023-10-03	262.50	270.00	260.00	265.00	226.23	57,350
2023-10-02	272.50	275.00	261.67	263.00	224.52	89,998
2023-09-29	276.00	280.00	266.27	270.00	230.50	102,022
2023-09-28	276.00	280.00	272.00	274.00	233.92	79,549
2023-09-27	276.00	280.00	272.00	275.00	234.77	17,086
2023-09-26	273.50	280.00	272.00	274.00	233.92	193,428
2023-09-25	276.00	280.00	270.00	274.00	233.92	220,158
2023-09-22	285.00	290.00	275.00	277.00	236.48	56,480
2023-09-21	295.00	300.00	280.00	285.00	243.31	80,892

← NewerPage 13 of 22 · 1,266 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.