Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 450.00 | 451.00 | 430.00 | 450.00 | 348.99 | 88,695 |
| 2022-04-11 | 457.50 | 460.00 | 441.00 | 450.00 | 348.99 | 123,509 |
| 2022-04-08 | 457.50 | 470.00 | 455.00 | 460.00 | 356.74 | 64,285 |
| 2022-04-07 | 470.00 | 490.00 | 442.00 | 457.50 | 354.80 | 114,389 |
| 2022-04-06 | 485.00 | 500.00 | 470.00 | 480.00 | 348.10 | 160,800 |
| 2022-04-05 | 485.00 | 498.00 | 476.50 | 480.00 | 348.10 | 96,649 |
| 2022-04-04 | 490.00 | 500.00 | 470.00 | 485.00 | 351.72 | 125,692 |
| 2022-04-01 | 490.00 | 495.00 | 480.00 | 490.00 | 355.35 | 98,770 |
| 2022-03-31 | 490.00 | 510.00 | 480.00 | 490.00 | 355.35 | 345,704 |
| 2022-03-30 | 495.00 | 500.00 | 470.00 | 490.00 | 355.35 | 326,008 |
| 2022-03-29 | 495.00 | 510.00 | 480.00 | 506.00 | 366.95 | 74,626 |
| 2022-03-28 | 500.00 | 502.00 | 481.00 | 494.00 | 358.25 | 79,207 |
| 2022-03-25 | 520.00 | 520.00 | 490.00 | 500.00 | 362.60 | 61,156 |
| 2022-03-24 | 535.00 | 540.00 | 510.00 | 512.00 | 371.30 | 35,390 |
| 2022-03-23 | 535.00 | 537.24 | 522.00 | 534.00 | 387.26 | 31,924 |
| 2022-03-22 | 525.00 | 540.00 | 520.00 | 535.00 | 387.98 | 65,192 |
| 2022-03-21 | 530.00 | 540.00 | 510.00 | 540.00 | 391.61 | 37,139 |
| 2022-03-18 | 520.00 | 550.00 | 510.00 | 530.00 | 384.36 | 112,533 |
| 2022-03-17 | 485.00 | 529.00 | 470.00 | 524.00 | 380.00 | 413,780 |
| 2022-03-16 | 475.00 | 495.51 | 473.65 | 485.00 | 351.72 | 51,145 |
| 2022-03-15 | 490.00 | 490.00 | 465.00 | 485.00 | 351.72 | 144,589 |
| 2022-03-14 | 490.00 | 500.00 | 485.00 | 490.00 | 355.35 | 75,582 |
| 2022-03-11 | 485.00 | 492.00 | 481.00 | 490.00 | 355.35 | 136,822 |
| 2022-03-10 | 476.50 | 500.00 | 476.50 | 485.00 | 351.72 | 150,048 |
| 2022-03-09 | 470.00 | 480.00 | 450.00 | 480.00 | 348.10 | 1,506,878 |
| 2022-03-08 | 415.00 | 450.00 | 410.00 | 450.00 | 326.34 | 479,026 |
| 2022-03-07 | 440.00 | 440.00 | 400.00 | 415.00 | 300.96 | 255,146 |
| 2022-03-04 | 465.00 | 470.00 | 410.00 | 433.00 | 314.01 | 276,062 |
| 2022-03-03 | 470.00 | 474.00 | 460.00 | 460.00 | 333.59 | 76,169 |
| 2022-03-02 | 470.00 | 480.00 | 460.00 | 470.00 | 340.84 | 56,610 |
| 2022-03-01 | 470.00 | 478.80 | 460.00 | 470.00 | 340.84 | 122,141 |
| 2022-02-28 | 485.00 | 500.00 | 464.00 | 468.00 | 339.39 | 164,625 |
| 2022-02-25 | 490.00 | 499.00 | 470.00 | 490.00 | 355.35 | 85,772 |
| 2022-02-24 | 495.00 | 510.00 | 480.00 | 480.00 | 348.10 | 97,469 |
| 2022-02-23 | 500.00 | 505.57 | 492.47 | 504.00 | 365.50 | 199,166 |
| 2022-02-22 | 500.00 | 503.90 | 480.40 | 495.00 | 358.97 | 127,704 |
| 2022-02-21 | 500.00 | 500.00 | 490.10 | 500.00 | 362.60 | 57,284 |
| 2022-02-18 | 500.00 | 510.00 | 489.00 | 504.00 | 365.50 | 87,801 |
| 2022-02-17 | 505.00 | 510.00 | 490.00 | 490.00 | 355.35 | 45,254 |
| 2022-02-16 | 494.00 | 510.00 | 494.00 | 505.00 | 366.23 | 113,860 |
| 2022-02-15 | 490.00 | 500.00 | 480.00 | 490.00 | 355.35 | 112,504 |
| 2022-02-14 | 505.00 | 510.00 | 480.00 | 488.00 | 353.90 | 63,584 |
| 2022-02-11 | 505.00 | 511.44 | 490.00 | 500.00 | 362.60 | 53,851 |
| 2022-02-10 | 520.00 | 530.00 | 490.00 | 505.00 | 366.23 | 388,695 |
| 2022-02-09 | 520.00 | 525.00 | 510.00 | 516.00 | 374.20 | 50,229 |
| 2022-02-08 | 520.00 | 520.00 | 510.55 | 514.00 | 372.75 | 86,348 |
| 2022-02-07 | 517.25 | 517.25 | 511.44 | 514.00 | 372.75 | 43,287 |
| 2022-02-04 | 515.00 | 530.00 | 512.50 | 520.00 | 377.10 | 154,605 |
| 2022-02-03 | 540.00 | 540.40 | 512.00 | 518.00 | 375.65 | 107,040 |
| 2022-02-02 | 540.00 | 550.00 | 537.20 | 540.00 | 391.61 | 53,523 |
| 2022-02-01 | 540.00 | 550.00 | 535.00 | 540.00 | 391.61 | 44,720 |
| 2022-01-31 | 540.00 | 550.00 | 530.00 | 540.00 | 391.61 | 27,137 |
| 2022-01-28 | 555.00 | 562.00 | 531.67 | 540.00 | 391.61 | 54,791 |
| 2022-01-27 | 555.00 | 570.00 | 540.00 | 550.00 | 398.86 | 77,435 |
| 2022-01-26 | 560.00 | 570.00 | 546.00 | 560.00 | 406.11 | 1,790,396 |
| 2022-01-25 | 525.00 | 550.00 | 519.15 | 535.00 | 387.98 | 106,842 |
| 2022-01-24 | 545.00 | 560.00 | 505.00 | 510.00 | 369.85 | 221,352 |
| 2022-01-21 | 580.00 | 584.00 | 530.00 | 550.00 | 398.86 | 134,832 |
| 2022-01-20 | 580.00 | 590.00 | 572.00 | 580.00 | 420.62 | 68,295 |
| 2022-01-19 | 585.00 | 590.00 | 570.00 | 590.00 | 427.87 | 45,883 |
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.