Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 405.00 | 420.00 | 400.00 | 410.00 | 323.88 | 513,986 |
| 2022-10-05 | 395.00 | 410.00 | 390.00 | 407.00 | 321.51 | 415,153 |
| 2022-10-04 | 395.00 | 400.00 | 393.00 | 395.00 | 312.03 | 81,787 |
| 2022-10-03 | 392.50 | 400.00 | 380.00 | 390.00 | 308.08 | 44,930 |
| 2022-09-30 | 395.00 | 400.00 | 381.26 | 392.50 | 310.05 | 66,227 |
| 2022-09-29 | 420.00 | 430.00 | 391.00 | 395.00 | 312.03 | 436,232 |
| 2022-09-28 | 420.00 | 430.00 | 410.00 | 420.00 | 331.78 | 1,569,733 |
| 2022-09-27 | 420.00 | 430.00 | 410.00 | 421.00 | 332.57 | 61,771 |
| 2022-09-26 | 410.00 | 430.00 | 406.00 | 420.00 | 331.78 | 61,774 |
| 2022-09-23 | 412.50 | 420.00 | 400.00 | 410.00 | 323.88 | 30,820 |
| 2022-09-22 | 405.00 | 415.00 | 400.00 | 412.50 | 325.85 | 92,939 |
| 2022-09-21 | 407.50 | 415.00 | 400.00 | 409.00 | 317.19 | 51,579 |
| 2022-09-20 | 410.00 | 415.00 | 400.00 | 407.50 | 316.03 | 662,948 |
| 2022-09-16 | 405.00 | 415.00 | 395.75 | 408.00 | 316.41 | 681,509 |
| 2022-09-15 | 397.50 | 415.00 | 393.50 | 410.00 | 317.97 | 935,543 |
| 2022-09-14 | 392.50 | 410.00 | 385.00 | 397.50 | 308.27 | 628,491 |
| 2022-09-13 | 412.50 | 420.00 | 390.00 | 400.00 | 310.21 | 268,442 |
| 2022-09-12 | 420.00 | 425.00 | 405.75 | 412.50 | 319.90 | 98,340 |
| 2022-09-09 | 412.50 | 420.00 | 405.00 | 412.50 | 319.90 | 67,955 |
| 2022-09-08 | 415.00 | 418.00 | 406.34 | 412.50 | 319.90 | 80,488 |
| 2022-09-07 | 435.00 | 435.00 | 401.00 | 415.00 | 321.84 | 339,231 |
| 2022-09-06 | 445.00 | 450.00 | 430.00 | 435.00 | 337.35 | 100,379 |
| 2022-09-05 | 445.00 | 450.00 | 440.00 | 440.00 | 341.23 | 62,614 |
| 2022-09-02 | 447.50 | 455.00 | 440.00 | 445.00 | 345.11 | 633,196 |
| 2022-09-01 | 450.00 | 460.00 | 436.00 | 445.00 | 345.11 | 146,147 |
| 2022-08-31 | 450.00 | 460.00 | 440.00 | 450.00 | 348.99 | 84,902 |
| 2022-08-30 | 462.50 | 463.90 | 445.00 | 450.00 | 348.99 | 57,495 |
| 2022-08-26 | 455.00 | 470.00 | 455.00 | 462.50 | 358.68 | 422,806 |
| 2022-08-25 | 440.00 | 460.00 | 433.00 | 450.00 | 348.99 | 48,934 |
| 2022-08-24 | 440.00 | 450.00 | 430.00 | 440.00 | 341.23 | 17,258 |
| 2022-08-23 | 445.00 | 450.00 | 430.00 | 442.50 | 343.17 | 91,064 |
| 2022-08-22 | 465.00 | 474.00 | 440.00 | 447.00 | 346.66 | 195,167 |
| 2022-08-19 | 470.00 | 473.00 | 458.00 | 462.00 | 358.29 | 56,481 |
| 2022-08-18 | 452.50 | 480.00 | 446.45 | 470.00 | 364.50 | 192,028 |
| 2022-08-17 | 430.00 | 460.00 | 420.00 | 448.00 | 347.44 | 1,441,728 |
| 2022-08-16 | 425.01 | 440.00 | 425.01 | 430.00 | 333.48 | 267,966 |
| 2022-08-15 | 425.00 | 430.00 | 420.00 | 425.00 | 329.60 | 50,455 |
| 2022-08-12 | 425.00 | 430.00 | 421.00 | 425.00 | 329.60 | 72,359 |
| 2022-08-11 | 422.50 | 431.00 | 420.00 | 425.00 | 329.60 | 98,951 |
| 2022-08-10 | 422.50 | 435.00 | 420.00 | 425.00 | 329.60 | 63,605 |
| 2022-08-09 | 422.50 | 430.00 | 415.00 | 422.50 | 327.66 | 39,602 |
| 2022-08-08 | 422.50 | 430.00 | 415.00 | 422.50 | 327.66 | 37,390 |
| 2022-08-05 | 425.00 | 430.00 | 421.70 | 422.50 | 327.66 | 35,058 |
| 2022-08-04 | 425.00 | 438.00 | 420.00 | 424.00 | 328.82 | 92,470 |
| 2022-08-03 | 422.50 | 430.00 | 422.00 | 425.00 | 329.60 | 36,510 |
| 2022-08-02 | 425.00 | 430.00 | 415.00 | 422.50 | 327.66 | 60,977 |
| 2022-08-01 | 420.00 | 430.00 | 418.00 | 425.00 | 329.60 | 84,900 |
| 2022-07-29 | 425.00 | 430.00 | 415.00 | 422.50 | 327.66 | 174,533 |
| 2022-07-28 | 422.50 | 430.00 | 420.00 | 425.00 | 329.60 | 107,103 |
| 2022-07-27 | 420.00 | 430.00 | 418.55 | 420.00 | 325.72 | 70,537 |
| 2022-07-26 | 430.00 | 440.00 | 410.00 | 425.00 | 329.60 | 199,512 |
| 2022-07-25 | 430.00 | 440.00 | 420.00 | 440.00 | 341.23 | 112,096 |
| 2022-07-22 | 430.00 | 440.00 | 427.33 | 439.00 | 340.46 | 494,425 |
| 2022-07-21 | 435.00 | 446.00 | 420.00 | 435.00 | 337.35 | 387,459 |
| 2022-07-20 | 398.44 | 450.00 | 398.44 | 430.00 | 333.48 | 694,285 |
| 2022-07-19 | 375.00 | 400.00 | 370.70 | 388.00 | 300.90 | 222,724 |
| 2022-07-18 | 370.00 | 380.00 | 360.00 | 370.00 | 286.94 | 21,062 |
| 2022-07-15 | 375.00 | 380.00 | 362.24 | 370.00 | 286.94 | 35,293 |
| 2022-07-14 | 375.00 | 380.00 | 370.55 | 375.00 | 290.82 | 25,301 |
| 2022-07-13 | 380.00 | 382.24 | 370.00 | 370.00 | 286.94 | 22,993 |
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.