Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 390.00 | 405.00 | 380.00 | 398.00 | 314.40 | 280,851 |
| 2023-01-03 | 375.00 | 400.00 | 370.00 | 390.00 | 308.08 | 43,248 |
| 2022-12-30 | 370.00 | 380.00 | 362.00 | 375.00 | 296.23 | 26,541 |
| 2022-12-29 | 365.00 | 380.00 | 355.00 | 370.00 | 292.28 | 44,034 |
| 2022-12-28 | 365.00 | 375.00 | 355.00 | 370.00 | 292.28 | 27,940 |
| 2022-12-23 | 365.00 | 375.00 | 355.00 | 365.00 | 288.33 | 16,133 |
| 2022-12-22 | 362.50 | 375.00 | 355.00 | 365.00 | 288.33 | 32,256 |
| 2022-12-21 | 370.00 | 380.00 | 356.00 | 362.50 | 286.36 | 139,927 |
| 2022-12-20 | 377.50 | 380.00 | 361.00 | 370.00 | 292.28 | 69,602 |
| 2022-12-19 | 377.50 | 385.00 | 370.00 | 377.50 | 298.20 | 30,224 |
| 2022-12-16 | 385.00 | 390.00 | 375.00 | 377.50 | 298.20 | 36,426 |
| 2022-12-15 | 385.00 | 390.00 | 380.00 | 385.00 | 304.13 | 29,565 |
| 2022-12-14 | 390.00 | 395.00 | 382.11 | 385.00 | 304.13 | 16,058 |
| 2022-12-13 | 390.00 | 395.00 | 385.00 | 385.00 | 304.13 | 40,136 |
| 2022-12-12 | 387.50 | 395.00 | 385.00 | 390.00 | 308.08 | 26,906 |
| 2022-12-09 | 387.50 | 395.00 | 381.00 | 387.50 | 306.10 | 10,898 |
| 2022-12-08 | 387.50 | 395.00 | 380.00 | 387.50 | 306.10 | 80,583 |
| 2022-12-07 | 387.50 | 395.00 | 380.00 | 388.00 | 306.50 | 168,548 |
| 2022-12-06 | 380.00 | 395.00 | 377.50 | 387.50 | 306.10 | 134,221 |
| 2022-12-05 | 375.00 | 385.00 | 372.50 | 380.00 | 300.18 | 108,153 |
| 2022-12-02 | 375.00 | 380.00 | 370.00 | 375.00 | 296.23 | 34,084 |
| 2022-12-01 | 375.00 | 380.00 | 374.66 | 375.00 | 296.23 | 48,381 |
| 2022-11-30 | 375.00 | 380.00 | 374.44 | 375.00 | 296.23 | 18,936 |
| 2022-11-29 | 375.00 | 380.00 | 370.00 | 380.00 | 300.18 | 24,848 |
| 2022-11-28 | 375.00 | 380.00 | 370.00 | 375.00 | 296.23 | 25,583 |
| 2022-11-25 | 375.00 | 380.00 | 370.00 | 375.00 | 296.23 | 95,203 |
| 2022-11-24 | 375.00 | 380.00 | 370.00 | 375.00 | 296.23 | 75,052 |
| 2022-11-23 | 377.50 | 380.00 | 375.00 | 376.00 | 297.02 | 51,773 |
| 2022-11-22 | 375.00 | 380.00 | 370.00 | 378.00 | 298.60 | 77,201 |
| 2022-11-21 | 377.50 | 380.00 | 370.00 | 375.00 | 296.23 | 58,735 |
| 2022-11-18 | 380.00 | 385.00 | 375.00 | 375.00 | 296.23 | 153,773 |
| 2022-11-17 | 380.00 | 385.00 | 375.00 | 380.00 | 300.18 | 70,431 |
| 2022-11-16 | 380.00 | 385.00 | 375.00 | 380.00 | 300.18 | 27,257 |
| 2022-11-15 | 382.50 | 385.00 | 370.00 | 380.00 | 300.18 | 100,781 |
| 2022-11-14 | 382.50 | 390.00 | 380.00 | 382.50 | 302.15 | 66,071 |
| 2022-11-11 | 380.00 | 385.00 | 380.00 | 382.50 | 302.15 | 453,185 |
| 2022-11-10 | 377.50 | 385.00 | 370.20 | 377.50 | 298.20 | 58,622 |
| 2022-11-09 | 377.50 | 385.00 | 370.00 | 377.50 | 298.20 | 15,985 |
| 2022-11-08 | 385.00 | 385.00 | 372.50 | 377.50 | 298.20 | 79,140 |
| 2022-11-07 | 372.50 | 385.00 | 366.00 | 382.50 | 302.15 | 107,271 |
| 2022-11-04 | 375.00 | 380.00 | 365.00 | 372.50 | 294.25 | 83,661 |
| 2022-11-03 | 375.00 | 380.00 | 373.00 | 375.00 | 296.23 | 33,820 |
| 2022-11-02 | 382.50 | 385.00 | 375.00 | 375.00 | 296.23 | 237,201 |
| 2022-11-01 | 395.00 | 395.00 | 395.00 | 395.00 | 312.03 | 158,250 |
| 2022-10-31 | 382.50 | 390.00 | 375.00 | 382.50 | 302.15 | 86,680 |
| 2022-10-28 | 382.50 | 390.00 | 375.00 | 382.50 | 302.15 | 38,702 |
| 2022-10-27 | 383.00 | 383.00 | 380.00 | 382.50 | 302.15 | 73,861 |
| 2022-10-26 | 385.00 | 390.00 | 380.00 | 385.00 | 304.13 | 23,258 |
| 2022-10-25 | 387.50 | 390.00 | 380.00 | 385.00 | 304.13 | 33,580 |
| 2022-10-24 | 387.50 | 395.00 | 380.00 | 395.00 | 312.03 | 50,027 |
| 2022-10-21 | 387.50 | 395.00 | 381.65 | 387.50 | 306.10 | 20,866 |
| 2022-10-20 | 387.50 | 395.00 | 380.00 | 387.50 | 306.10 | 19,550 |
| 2022-10-19 | 387.50 | 387.50 | 385.00 | 387.50 | 306.10 | 23,435 |
| 2022-10-18 | 387.50 | 399.00 | 386.13 | 397.00 | 313.61 | 8,216 |
| 2022-10-17 | 387.50 | 395.00 | 380.00 | 389.00 | 307.29 | 33,179 |
| 2022-10-14 | 387.50 | 395.00 | 380.00 | 390.00 | 308.08 | 26,439 |
| 2022-10-13 | 390.00 | 395.00 | 380.00 | 388.00 | 306.50 | 69,331 |
| 2022-10-12 | 405.00 | 410.00 | 381.00 | 390.00 | 308.08 | 89,009 |
| 2022-10-11 | 410.00 | 420.00 | 403.33 | 405.00 | 319.93 | 204,499 |
| 2022-10-10 | 410.00 | 420.00 | 400.00 | 410.00 | 323.88 | 83,580 |
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.