Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 300.00 | 304.00 | 290.00 | 300.00 | 249.74 | 103,742 |
| 2023-09-19 | 300.00 | 305.00 | 295.00 | 300.00 | 249.74 | 44,976 |
| 2023-09-18 | 300.00 | 305.00 | 295.18 | 300.00 | 249.74 | 54,801 |
| 2023-09-15 | 300.00 | 305.00 | 295.00 | 300.00 | 249.74 | 45,425 |
| 2023-09-14 | 300.00 | 305.00 | 295.00 | 301.00 | 250.57 | 42,052 |
| 2023-09-13 | 300.00 | 305.00 | 295.00 | 300.00 | 249.74 | 255,920 |
| 2023-09-12 | 297.50 | 305.00 | 290.00 | 297.50 | 247.66 | 1,606,875 |
| 2023-09-11 | 297.50 | 304.90 | 295.00 | 299.00 | 248.91 | 1,506,278 |
| 2023-09-08 | 297.50 | 305.00 | 296.55 | 300.00 | 249.74 | 63,478 |
| 2023-09-07 | 290.00 | 310.00 | 290.00 | 295.00 | 245.58 | 155,093 |
| 2023-09-06 | 280.00 | 294.50 | 270.00 | 290.00 | 241.41 | 368,123 |
| 2023-09-05 | 280.00 | 288.00 | 276.88 | 282.00 | 234.75 | 121,134 |
| 2023-09-04 | 280.00 | 290.00 | 270.00 | 280.00 | 233.09 | 74,290 |
| 2023-09-01 | 285.00 | 290.00 | 270.00 | 280.00 | 233.09 | 254,550 |
| 2023-08-31 | 292.50 | 295.00 | 272.20 | 282.00 | 234.75 | 438,458 |
| 2023-08-30 | 300.00 | 310.00 | 290.00 | 292.00 | 243.08 | 51,124 |
| 2023-08-29 | 300.00 | 304.00 | 290.50 | 300.00 | 249.74 | 66,649 |
| 2023-08-25 | 305.00 | 310.00 | 290.00 | 298.00 | 248.07 | 72,170 |
| 2023-08-24 | 305.00 | 310.00 | 301.00 | 301.00 | 250.57 | 37,623 |
| 2023-08-23 | 312.50 | 320.00 | 300.00 | 302.00 | 251.40 | 184,306 |
| 2023-08-22 | 312.50 | 320.00 | 305.00 | 312.50 | 260.14 | 19,011 |
| 2023-08-21 | 312.50 | 318.50 | 305.00 | 310.00 | 258.06 | 19,771 |
| 2023-08-18 | 317.50 | 330.00 | 305.00 | 307.00 | 255.57 | 35,829 |
| 2023-08-17 | 317.50 | 330.00 | 305.00 | 315.00 | 262.23 | 33,033 |
| 2023-08-16 | 312.50 | 330.00 | 305.00 | 317.50 | 264.31 | 39,097 |
| 2023-08-15 | 312.50 | 320.00 | 306.55 | 310.00 | 258.06 | 44,908 |
| 2023-08-14 | 322.50 | 330.00 | 310.00 | 312.50 | 260.14 | 52,070 |
| 2023-08-11 | 322.50 | 330.00 | 314.00 | 320.00 | 266.39 | 19,674 |
| 2023-08-10 | 322.50 | 330.00 | 320.00 | 320.00 | 266.39 | 28,134 |
| 2023-08-09 | 325.00 | 330.00 | 315.00 | 320.00 | 266.39 | 47,932 |
| 2023-08-08 | 327.50 | 335.00 | 320.00 | 325.00 | 270.55 | 23,515 |
| 2023-08-07 | 327.50 | 345.00 | 320.70 | 327.50 | 272.63 | 78,120 |
| 2023-08-04 | 310.00 | 332.00 | 308.30 | 330.00 | 274.71 | 36,332 |
| 2023-08-03 | 310.00 | 315.00 | 305.20 | 315.00 | 262.23 | 34,716 |
| 2023-08-02 | 322.50 | 324.00 | 306.00 | 310.00 | 258.06 | 75,887 |
| 2023-08-01 | 325.00 | 330.00 | 316.00 | 322.50 | 268.47 | 65,379 |
| 2023-07-31 | 325.00 | 340.00 | 321.00 | 322.00 | 268.05 | 53,508 |
| 2023-07-28 | 325.00 | 330.00 | 320.00 | 330.00 | 274.71 | 60,653 |
| 2023-07-27 | 332.50 | 345.00 | 320.00 | 320.00 | 266.39 | 192,216 |
| 2023-07-26 | 342.50 | 350.00 | 330.00 | 333.00 | 277.21 | 78,993 |
| 2023-07-25 | 345.00 | 350.00 | 340.00 | 342.50 | 285.12 | 83,668 |
| 2023-07-24 | 357.50 | 365.00 | 340.00 | 342.00 | 284.70 | 131,481 |
| 2023-07-21 | 355.00 | 365.00 | 350.00 | 355.00 | 295.52 | 68,852 |
| 2023-07-20 | 337.50 | 360.00 | 330.00 | 357.00 | 297.19 | 125,126 |
| 2023-07-19 | 320.00 | 350.00 | 320.00 | 342.00 | 284.70 | 58,995 |
| 2023-07-18 | 295.00 | 324.00 | 290.00 | 324.00 | 269.72 | 319,202 |
| 2023-07-17 | 290.00 | 303.00 | 290.00 | 303.00 | 252.24 | 92,050 |
| 2023-07-14 | 280.00 | 292.00 | 270.00 | 292.00 | 243.08 | 56,614 |
| 2023-07-13 | 275.00 | 292.00 | 270.00 | 291.00 | 242.25 | 75,537 |
| 2023-07-12 | 272.50 | 280.00 | 270.00 | 280.00 | 233.09 | 258,601 |
| 2023-07-11 | 270.00 | 280.00 | 265.00 | 272.00 | 226.43 | 35,919 |
| 2023-07-10 | 270.00 | 275.00 | 265.10 | 270.00 | 224.76 | 83,121 |
| 2023-07-07 | 264.00 | 275.00 | 264.00 | 270.00 | 224.76 | 133,621 |
| 2023-07-06 | 260.00 | 270.00 | 255.00 | 264.00 | 219.77 | 84,978 |
| 2023-07-05 | 265.00 | 270.00 | 255.00 | 257.00 | 213.94 | 98,478 |
| 2023-07-04 | 260.00 | 270.00 | 255.00 | 265.00 | 220.60 | 172,361 |
| 2023-07-03 | 280.00 | 285.00 | 256.00 | 261.00 | 217.27 | 198,549 |
| 2023-06-30 | 285.00 | 287.00 | 276.10 | 278.00 | 231.42 | 89,301 |
| 2023-06-29 | 290.00 | 295.00 | 282.00 | 284.00 | 236.42 | 40,577 |
| 2023-06-28 | 287.50 | 295.00 | 285.00 | 290.00 | 241.41 | 100,768 |
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.