Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 390.00 | 390.00 | 370.00 | 380.00 | 294.70 | 25,011 |
| 2022-07-11 | 390.00 | 400.00 | 380.20 | 386.00 | 299.35 | 49,690 |
| 2022-07-08 | 390.00 | 400.00 | 380.00 | 390.00 | 302.46 | 22,962 |
| 2022-07-07 | 390.00 | 400.00 | 387.20 | 390.00 | 302.46 | 18,408 |
| 2022-07-06 | 390.00 | 400.00 | 380.00 | 390.00 | 302.46 | 40,504 |
| 2022-07-05 | 390.00 | 400.00 | 387.20 | 390.00 | 302.46 | 95,280 |
| 2022-07-04 | 390.00 | 400.00 | 380.00 | 390.00 | 302.46 | 201,629 |
| 2022-07-01 | 390.00 | 400.00 | 385.20 | 390.00 | 302.46 | 10,057 |
| 2022-06-30 | 400.00 | 400.00 | 385.00 | 390.00 | 302.46 | 101,772 |
| 2022-06-29 | 400.00 | 400.01 | 391.00 | 400.00 | 310.21 | 74,305 |
| 2022-06-28 | 400.00 | 405.00 | 394.08 | 400.00 | 310.21 | 49,189 |
| 2022-06-27 | 390.00 | 410.00 | 389.00 | 400.00 | 310.21 | 46,358 |
| 2022-06-24 | 380.00 | 398.50 | 380.00 | 390.00 | 302.46 | 69,856 |
| 2022-06-23 | 365.00 | 385.00 | 360.00 | 380.00 | 294.70 | 134,657 |
| 2022-06-22 | 365.00 | 374.45 | 362.66 | 365.00 | 283.07 | 37,573 |
| 2022-06-21 | 365.00 | 380.00 | 360.94 | 365.00 | 283.07 | 62,194 |
| 2022-06-20 | 370.00 | 380.00 | 350.00 | 365.00 | 283.07 | 151,079 |
| 2022-06-17 | 370.00 | 370.00 | 363.26 | 370.00 | 286.94 | 77,698 |
| 2022-06-16 | 365.00 | 380.00 | 350.00 | 368.00 | 285.39 | 80,802 |
| 2022-06-15 | 365.00 | 369.74 | 350.00 | 360.00 | 279.19 | 11,910 |
| 2022-06-14 | 370.00 | 380.00 | 355.00 | 365.00 | 283.07 | 80,256 |
| 2022-06-13 | 380.00 | 384.44 | 360.00 | 370.00 | 286.94 | 266,907 |
| 2022-06-10 | 380.00 | 380.19 | 371.00 | 380.00 | 294.70 | 31,419 |
| 2022-06-09 | 385.00 | 392.00 | 376.00 | 380.00 | 294.70 | 32,259 |
| 2022-06-08 | 390.00 | 390.00 | 380.00 | 382.00 | 296.25 | 61,442 |
| 2022-06-07 | 390.00 | 393.00 | 388.00 | 390.00 | 302.46 | 75,451 |
| 2022-06-06 | 395.00 | 410.00 | 380.00 | 388.00 | 300.90 | 51,446 |
| 2022-06-01 | 390.00 | 410.00 | 380.00 | 395.00 | 306.33 | 82,331 |
| 2022-05-31 | 390.00 | 397.00 | 386.11 | 390.00 | 302.46 | 32,722 |
| 2022-05-30 | 390.00 | 394.45 | 380.00 | 390.00 | 302.46 | 233,454 |
| 2022-05-27 | 385.00 | 400.00 | 370.00 | 390.00 | 302.46 | 91,899 |
| 2022-05-26 | 390.00 | 400.00 | 380.00 | 385.00 | 298.58 | 222,115 |
| 2022-05-25 | 390.00 | 400.00 | 372.55 | 390.00 | 302.46 | 318,967 |
| 2022-05-24 | 400.00 | 400.00 | 380.00 | 390.00 | 302.46 | 58,556 |
| 2022-05-23 | 410.00 | 420.00 | 390.00 | 400.00 | 310.21 | 71,861 |
| 2022-05-20 | 390.00 | 412.25 | 390.00 | 410.00 | 317.97 | 43,613 |
| 2022-05-19 | 390.00 | 400.00 | 370.00 | 385.00 | 298.58 | 213,959 |
| 2022-05-18 | 380.00 | 395.00 | 375.00 | 390.00 | 302.46 | 284,118 |
| 2022-05-17 | 367.00 | 382.44 | 367.00 | 380.00 | 294.70 | 200,624 |
| 2022-05-16 | 370.00 | 380.00 | 350.00 | 365.00 | 283.07 | 43,884 |
| 2022-05-13 | 362.00 | 380.00 | 362.00 | 370.00 | 286.94 | 128,530 |
| 2022-05-12 | 370.00 | 374.00 | 350.00 | 360.00 | 279.19 | 254,877 |
| 2022-05-11 | 380.00 | 390.00 | 370.00 | 370.00 | 286.94 | 96,448 |
| 2022-05-10 | 380.00 | 390.00 | 370.00 | 380.00 | 294.70 | 62,941 |
| 2022-05-09 | 405.00 | 410.00 | 370.00 | 380.00 | 294.70 | 217,049 |
| 2022-05-06 | 420.00 | 431.00 | 390.40 | 400.00 | 310.21 | 124,634 |
| 2022-05-05 | 420.00 | 440.00 | 410.00 | 420.00 | 325.72 | 40,278 |
| 2022-05-04 | 430.00 | 440.00 | 408.80 | 420.00 | 325.72 | 87,633 |
| 2022-05-03 | 435.00 | 440.00 | 420.00 | 430.00 | 333.48 | 64,030 |
| 2022-04-29 | 440.00 | 450.00 | 420.55 | 435.00 | 337.35 | 48,500 |
| 2022-04-28 | 440.00 | 450.00 | 435.16 | 440.00 | 341.23 | 31,911 |
| 2022-04-27 | 425.00 | 448.00 | 422.67 | 440.00 | 341.23 | 39,865 |
| 2022-04-26 | 415.00 | 439.00 | 413.44 | 425.00 | 329.60 | 148,905 |
| 2022-04-25 | 425.00 | 430.00 | 400.00 | 415.00 | 321.84 | 232,673 |
| 2022-04-22 | 435.00 | 440.00 | 417.55 | 425.00 | 329.60 | 122,253 |
| 2022-04-21 | 445.00 | 450.00 | 430.43 | 440.00 | 341.23 | 86,540 |
| 2022-04-20 | 445.00 | 460.00 | 430.00 | 445.00 | 345.11 | 129,741 |
| 2022-04-19 | 445.00 | 458.00 | 430.00 | 445.00 | 345.11 | 162,857 |
| 2022-04-14 | 445.00 | 460.00 | 436.67 | 445.00 | 345.11 | 45,000 |
| 2022-04-13 | 450.00 | 460.00 | 440.00 | 450.00 | 348.99 | 82,659 |
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.