Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	230.00	235.00	225.00	230.00	226.70	52,037
2026-07-23	210.00	240.00	208.00	225.00	221.77	603,530
2026-07-22	211.50	213.00	205.00	209.00	206.00	48,284
2026-07-21	211.50	215.00	210.50	211.00	207.97	238,870
2026-07-20	208.00	213.00	203.00	210.00	206.98	136,872
2026-07-17	210.00	215.00	203.00	208.00	205.01	127,399
2026-07-16	202.50	222.75	196.00	210.00	206.98	925,559
2026-07-15	185.00	187.40	182.00	185.00	182.34	46,200
2026-07-14	185.00	190.00	180.00	185.00	182.34	28,523
2026-07-13	182.50	185.00	180.00	182.50	179.88	39,811
2026-07-10	182.50	185.00	180.00	185.00	182.34	480,505
2026-07-09	182.50	183.00	180.00	180.00	177.42	22,531
2026-07-08	182.50	185.00	180.00	181.00	178.40	35,769
2026-07-07	187.50	190.00	180.00	182.50	179.88	117,522
2026-07-06	187.50	190.00	185.00	185.00	182.34	13,681
2026-07-03	187.50	190.00	185.00	187.50	184.81	26,772
2026-07-02	187.50	190.00	185.00	187.00	184.32	19,009
2026-07-01	190.00	195.00	185.00	190.00	187.27	64,166
2026-06-30	190.00	195.00	185.50	190.00	187.27	47,098
2026-06-29	190.00	199.50	185.50	190.00	187.27	61,193
2026-06-26	192.00	199.00	185.00	199.00	196.14	129,161
2026-06-25	189.00	190.00	188.00	190.00	187.27	2,676,352
2026-06-24	192.50	195.00	185.00	190.00	187.27	88,003
2026-06-23	192.50	195.00	190.00	192.00	189.24	63,479
2026-06-22	192.50	195.00	190.00	195.00	192.20	41,681
2026-06-19	192.50	195.00	190.00	193.00	190.23	43,193
2026-06-18	192.50	195.00	190.00	195.00	192.20	36,693
2026-06-17	192.50	195.00	191.30	195.00	192.20	74,578
2026-06-16	192.50	195.00	190.00	195.00	192.20	152,285
2026-06-15	190.00	195.00	189.00	195.00	192.20	140,518
2026-06-12	190.00	196.00	185.00	196.00	193.19	90,696
2026-06-11	190.00	196.48	188.55	193.00	190.23	54,267
2026-06-10	190.00	195.00	185.00	190.00	187.27	88,429
2026-06-09	190.00	191.75	185.00	190.00	187.27	43,551
2026-06-08	190.00	195.00	185.00	190.00	187.27	46,473
2026-06-05	192.50	195.00	185.00	188.00	185.30	466,493
2026-06-04	185.00	189.00	180.00	185.00	182.34	48,881
2026-06-03	185.00	190.00	180.00	185.00	182.34	106,652
2026-06-02	185.00	190.00	180.00	186.00	183.33	64,450
2026-06-01	185.00	190.50	180.00	190.00	187.27	98,239
2026-05-29	182.50	190.00	175.00	185.00	182.34	21,813
2026-05-28	180.00	185.00	175.00	180.00	177.42	20,147
2026-05-27	180.00	185.00	175.00	180.00	177.42	659,379
2026-05-26	180.00	185.00	178.57	180.00	177.42	91,201
2026-05-22	185.00	190.00	175.00	180.00	177.42	27,145
2026-05-21	185.00	190.00	180.00	184.00	181.36	48,108
2026-05-20	186.00	190.00	180.00	185.00	182.34	42,265
2026-05-19	186.00	190.00	182.00	185.00	182.34	132,230
2026-05-18	185.00	190.00	180.00	185.00	182.34	249,364
2026-05-15	185.00	190.00	180.00	188.00	185.30	270,976
2026-05-14	185.00	189.75	180.00	185.00	182.34	39,334
2026-05-13	183.50	190.00	182.50	185.00	182.34	650,011
2026-05-12	180.00	185.00	175.26	182.00	179.39	51,982
2026-05-11	180.00	185.00	175.00	182.00	179.39	36,720
2026-05-08	180.00	185.00	175.00	180.00	177.42	20,957
2026-05-07	181.00	185.00	175.00	180.00	177.42	73,388
2026-05-06	180.00	185.00	175.00	181.00	178.40	76,872
2026-05-05	180.00	185.00	175.00	180.00	177.42	65,550
2026-05-01	180.00	185.00	175.00	180.00	177.42	45,777
2026-04-30	180.00	185.00	175.00	179.00	176.43	328,119

← NewerPage 2 of 22 · 1,265 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.