Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	362.50	370.00	348.81	362.50	286.36	47,626
2023-03-27	362.50	370.00	355.00	362.50	286.36	98,206
2023-03-24	365.00	370.00	355.00	362.50	286.36	50,835
2023-03-23	365.00	370.00	350.00	365.00	288.33	605,174
2023-03-22	380.00	380.00	361.00	361.00	285.17	59,886
2023-03-21	375.00	390.00	370.00	380.00	300.18	42,469
2023-03-20	390.00	400.00	370.00	375.00	296.23	185,235
2023-03-17	395.00	400.00	380.00	395.00	312.03	51,045
2023-03-16	377.50	400.00	370.00	395.00	312.03	117,649
2023-03-15	377.50	390.00	370.00	377.50	298.20	43,223
2023-03-14	362.50	390.00	362.50	377.50	298.20	78,961
2023-03-13	350.00	365.00	343.00	357.50	282.41	83,236
2023-03-10	362.50	365.00	341.30	350.00	276.48	257,939
2023-03-09	377.50	380.00	353.10	360.00	284.38	192,831
2023-03-08	400.00	400.00	375.00	377.00	297.81	679,388
2023-03-07	402.50	410.00	390.00	398.00	314.40	112,042
2023-03-06	400.00	410.00	390.00	400.00	315.98	234,484
2023-03-03	400.00	410.00	392.20	400.00	315.98	87,735
2023-03-02	400.00	410.00	390.00	400.00	315.98	33,049
2023-03-01	397.50	410.00	390.00	400.00	315.98	200,694
2023-02-28	400.00	410.00	390.00	397.50	314.00	52,369
2023-02-27	400.00	410.00	390.00	400.00	315.98	43,692
2023-02-24	395.00	410.00	390.00	400.00	315.98	143,412
2023-02-23	395.00	400.00	390.00	392.00	309.66	63,520
2023-02-22	392.50	400.00	387.65	395.00	312.03	45,416
2023-02-21	392.50	400.00	390.00	392.50	310.05	50,052
2023-02-20	405.00	410.00	385.00	392.00	309.66	185,405
2023-02-17	405.00	410.00	400.00	400.00	315.98	21,998
2023-02-16	410.00	415.00	400.00	405.00	319.93	59,389
2023-02-15	420.00	421.50	405.00	410.00	323.88	131,313
2023-02-14	420.00	425.00	405.00	416.00	328.62	25,492
2023-02-13	432.50	440.00	415.00	415.00	327.83	35,266
2023-02-10	430.00	440.00	420.00	432.50	341.65	175,397
2023-02-09	422.50	440.00	415.00	430.00	339.68	453,998
2023-02-08	427.50	435.00	415.00	415.00	327.83	63,676
2023-02-07	427.50	435.00	420.00	428.00	338.10	311,845
2023-02-06	427.50	435.00	420.00	427.50	337.70	64,808
2023-02-03	420.00	438.00	415.00	427.50	337.70	308,395
2023-02-02	402.50	430.00	396.00	427.00	337.31	86,766
2023-02-01	407.50	415.00	396.00	402.50	317.95	151,884
2023-01-31	400.00	419.00	390.00	405.00	319.93	867,831
2023-01-30	425.00	430.00	411.00	430.00	339.68	77,882
2023-01-27	435.00	440.00	418.50	434.00	342.84	80,756
2023-01-26	437.50	443.64	430.00	435.00	343.63	43,277
2023-01-25	445.00	450.00	440.06	445.00	351.53	44,644
2023-01-24	427.50	450.00	420.25	450.00	355.48	72,904
2023-01-23	417.50	437.55	410.00	430.00	339.68	175,157
2023-01-20	430.00	430.00	410.00	414.00	327.04	81,575
2023-01-19	425.00	440.00	425.00	429.00	338.89	56,384
2023-01-18	432.50	440.00	410.00	425.00	335.73	53,998
2023-01-17	435.00	440.00	410.00	432.50	341.65	46,051
2023-01-16	435.00	445.00	425.40	435.00	343.63	31,795
2023-01-13	452.50	455.00	431.14	435.00	343.63	109,247
2023-01-12	427.50	459.00	425.00	448.00	353.90	72,740
2023-01-11	427.50	460.00	420.00	433.00	342.05	119,317
2023-01-10	425.00	435.00	413.33	430.00	339.68	76,672
2023-01-09	395.00	430.00	395.00	426.00	336.52	72,007
2023-01-06	395.00	400.00	390.00	397.00	313.61	27,033
2023-01-05	397.50	405.00	390.00	395.00	312.03	38,407
2023-01-04	390.00	405.00	380.00	398.00	314.40	280,851

← NewerPage 16 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.