Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	585.00	589.80	580.00	585.00	424.24	24,544
2022-01-17	585.00	600.00	570.00	585.00	424.24	55,318
2022-01-14	590.00	600.00	570.00	585.00	424.24	33,502
2022-01-13	585.00	600.00	580.00	590.00	427.87	253,725
2022-01-12	570.00	589.00	558.91	580.00	420.62	157,729
2022-01-11	570.00	576.90	560.00	570.00	413.36	87,253
2022-01-10	590.00	598.00	561.00	570.00	413.36	166,951
2022-01-07	590.00	610.00	579.42	590.00	427.87	174,039
2022-01-06	580.00	609.95	571.00	598.00	433.67	180,520
2022-01-05	555.00	600.00	546.06	592.00	429.32	288,516
2022-01-04	545.00	570.00	540.00	550.00	398.86	200,635
2021-12-31	545.00	556.00	545.00	545.00	395.23	13,021
2021-12-30	545.00	560.00	541.00	544.00	394.51	111,593
2021-12-29	540.00	550.00	531.50	545.00	395.23	444,068
2021-12-24	535.00	550.00	531.00	540.00	391.61	36,393
2021-12-23	530.00	550.00	520.00	535.00	387.98	239,474
2021-12-22	530.00	533.24	528.57	530.00	384.36	47,219
2021-12-21	510.00	539.50	500.00	530.00	384.36	253,440
2021-12-20	510.00	520.00	490.00	510.00	369.85	108,283
2021-12-17	508.00	520.00	496.00	510.00	369.85	44,042
2021-12-16	508.00	518.00	500.55	508.00	368.40	71,686
2021-12-15	508.00	514.00	496.00	508.00	368.40	656,169
2021-12-14	525.00	530.00	491.00	496.00	359.70	104,985
2021-12-13	535.00	543.90	510.00	525.00	380.73	60,921
2021-12-10	540.00	550.00	520.00	535.00	387.98	204,182
2021-12-09	535.00	560.00	530.00	532.00	385.81	178,148
2021-12-08	530.00	550.00	520.00	540.00	391.61	333,977
2021-12-07	495.00	540.00	480.00	534.00	387.26	1,819,422
2021-12-06	480.00	488.00	471.00	474.00	343.74	45,416
2021-12-03	480.00	480.00	480.00	480.00	348.10	35,976
2021-12-02	475.00	480.00	470.00	475.00	344.47	22,561
2021-12-01	475.00	479.90	468.00	475.00	344.47	21,118
2021-11-30	470.00	480.00	470.00	480.00	348.10	74,199
2021-11-29	460.00	480.00	450.00	470.00	340.84	43,847
2021-11-26	460.00	480.00	410.00	460.00	333.59	248,045
2021-11-25	478.00	478.00	461.67	470.00	340.84	34,821
2021-11-24	480.00	485.00	471.00	480.00	348.10	55,219
2021-11-23	470.00	490.00	460.00	480.00	348.10	51,084
2021-11-22	486.00	490.00	450.00	462.00	335.04	403,081
2021-11-19	491.00	510.00	482.00	482.00	349.55	30,897
2021-11-18	500.00	500.00	481.27	491.00	356.07	77,783
2021-11-17	500.00	508.00	490.00	500.00	362.60	35,291
2021-11-16	500.00	503.74	490.00	500.00	362.60	146,490
2021-11-15	500.00	510.00	495.00	500.00	362.60	305,352
2021-11-12	500.00	508.00	490.00	500.00	362.60	111,725
2021-11-11	500.00	510.00	497.50	500.00	362.60	67,492
2021-11-10	500.00	510.00	492.60	500.00	362.60	1,375,391
2021-11-09	500.00	500.00	492.50	500.00	362.60	20,877
2021-11-08	500.00	501.44	490.00	500.00	362.60	190,552
2021-11-05	500.00	500.00	490.00	500.00	362.60	72,543
2021-11-04	496.00	510.00	496.00	500.00	362.60	139,634
2021-11-03	490.00	512.00	480.00	512.00	371.30	99,576
2021-11-02	490.00	500.00	487.55	490.00	355.35	343,832
2021-11-01	487.50	500.00	485.00	490.00	355.35	68,605
2021-10-29	500.00	501.00	490.00	490.00	355.35	263,490
2021-10-28	500.00	502.00	490.00	502.00	364.05	98,665
2021-10-27	500.00	500.00	490.00	500.00	362.60	79,656
2021-10-26	500.00	500.00	490.00	500.00	362.60	43,388
2021-10-25	500.00	500.00	496.67	500.00	362.60	53,296
2021-10-22	500.00	514.00	495.01	500.00	362.60	103,472

← NewerPage 21 of 22 · 1,262 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.