Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	292.00	292.00	285.00	288.00	239.75	148,737
2023-06-26	292.50	300.00	285.00	292.50	243.49	91,612
2023-06-23	292.50	300.00	286.50	292.50	243.49	105,054
2023-06-22	292.50	300.00	285.00	287.00	238.92	134,189
2023-06-21	297.50	305.00	285.00	286.00	238.08	161,181
2023-06-20	290.00	305.00	276.67	305.00	253.90	1,161,023
2023-06-19	330.00	335.00	325.00	330.00	274.71	32,187
2023-06-16	325.00	335.00	322.80	330.00	274.71	143,543
2023-06-15	325.00	329.00	321.00	325.00	270.55	69,154
2023-06-14	325.00	330.00	320.00	324.00	269.72	110,463
2023-06-13	325.00	330.00	320.00	321.00	267.22	47,602
2023-06-12	325.00	330.00	320.00	325.00	270.55	28,123
2023-06-09	325.00	330.00	320.00	325.00	270.55	85,839
2023-06-08	325.00	330.00	320.00	325.00	270.55	19,040
2023-06-07	322.50	330.00	316.00	325.00	270.55	26,088
2023-06-06	320.00	330.00	315.00	320.00	266.39	51,964
2023-06-05	317.50	325.00	315.00	320.00	266.39	150,049
2023-06-02	325.00	330.00	315.30	316.00	263.06	94,278
2023-06-01	325.00	330.00	320.00	325.00	270.55	30,900
2023-05-31	332.50	340.00	320.00	324.00	269.72	65,779
2023-05-30	330.00	340.00	325.00	332.50	276.79	37,200
2023-05-26	330.00	335.00	324.00	330.00	274.71	26,180
2023-05-25	327.50	335.00	325.00	325.00	270.55	73,997
2023-05-24	327.50	335.00	320.00	327.50	272.63	24,057
2023-05-23	325.00	335.00	320.00	327.50	272.63	34,517
2023-05-22	325.00	330.00	323.34	325.00	270.55	27,012
2023-05-19	325.00	330.00	321.00	325.00	270.55	60,014
2023-05-18	325.00	330.00	320.00	325.00	270.55	51,694
2023-05-17	325.00	330.00	320.00	325.00	270.55	40,901
2023-05-16	335.00	340.00	321.10	324.00	269.72	79,730
2023-05-15	335.00	340.00	330.00	330.00	274.71	45,657
2023-05-12	335.00	340.00	330.00	335.00	278.87	102,046
2023-05-11	335.00	340.00	330.00	335.00	278.87	35,908
2023-05-10	335.00	340.00	330.00	335.00	278.87	81,029
2023-05-09	330.00	340.00	325.00	335.00	278.87	103,740
2023-05-05	330.00	340.00	327.57	330.00	274.71	32,523
2023-05-04	327.50	335.00	324.55	330.00	274.71	56,506
2023-05-03	325.00	330.00	320.00	330.00	274.71	81,250
2023-05-02	325.00	330.00	320.00	324.00	269.72	232,017
2023-04-28	325.00	330.00	320.00	324.00	269.72	51,573
2023-04-27	330.00	335.00	321.00	325.00	270.55	161,643
2023-04-26	330.00	335.00	325.00	329.00	273.88	180,733
2023-04-25	337.50	340.00	325.00	330.00	274.71	64,924
2023-04-24	342.50	350.00	335.14	340.00	283.04	76,410
2023-04-21	347.50	355.00	335.00	340.00	283.04	69,978
2023-04-20	350.00	355.00	341.06	347.50	289.28	58,815
2023-04-19	347.50	355.00	345.00	349.00	290.53	64,958
2023-04-18	350.00	355.00	345.00	349.00	290.53	134,202
2023-04-17	350.00	355.00	345.00	355.00	295.52	119,362
2023-04-14	352.50	355.00	345.00	350.00	291.36	64,567
2023-04-13	352.50	360.00	345.00	347.00	288.86	88,269
2023-04-12	352.50	353.00	341.00	347.50	289.28	72,911
2023-04-11	362.50	365.00	342.30	348.00	289.70	173,340
2023-04-06	367.50	380.00	360.00	362.50	301.77	56,443
2023-04-05	377.50	385.00	370.00	372.50	294.25	126,664
2023-04-04	385.00	390.00	370.00	378.00	298.60	82,729
2023-04-03	377.50	400.00	374.60	400.00	315.98	68,698
2023-03-31	365.00	385.00	360.00	378.00	298.60	61,315
2023-03-30	362.50	370.00	355.00	368.00	290.70	112,611
2023-03-29	362.50	370.00	355.00	362.50	286.36	108,113

← NewerPage 15 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.