Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	182.50	185.00	180.00	180.00	177.42	115,248
2026-04-28	182.50	187.50	180.00	180.00	177.42	584,571
2026-04-27	182.50	185.00	180.00	182.50	179.88	68,715
2026-04-24	182.50	185.00	180.00	183.00	180.37	96,162
2026-04-23	187.50	195.00	180.00	183.50	180.87	376,014
2026-04-22	187.50	195.00	180.00	185.00	182.34	109,866
2026-04-21	190.00	195.00	185.00	185.00	182.34	281,409
2026-04-20	190.00	195.00	185.00	190.00	187.27	45,022
2026-04-17	190.00	195.00	185.00	187.00	184.32	45,180
2026-04-16	190.00	195.00	185.00	187.00	184.32	821,933
2026-04-15	190.00	195.00	185.00	186.00	183.33	196,716
2026-04-14	185.00	190.00	181.00	190.00	187.27	304,161
2026-04-13	185.00	190.00	180.00	185.00	182.34	266,530
2026-04-10	187.50	190.00	185.00	187.50	184.81	93,547
2026-04-09	187.50	190.00	185.00	186.00	183.33	96,192
2026-04-08	185.00	190.00	184.20	185.00	177.75	620,491
2026-04-07	185.00	190.00	180.00	186.00	178.71	319,527
2026-04-02	185.00	190.00	180.00	185.00	177.75	296,961
2026-04-01	187.50	190.00	180.00	190.00	182.56	612,628
2026-03-31	177.50	190.00	170.00	187.50	180.15	420,846
2026-03-30	185.00	190.00	170.00	175.00	168.14	461,193
2026-03-27	185.00	190.00	180.00	182.00	174.87	631,208
2026-03-26	192.50	197.00	181.50	184.00	176.79	237,675
2026-03-25	195.00	200.00	190.00	190.00	182.56	347,188
2026-03-24	195.00	200.00	190.00	190.50	183.04	527,002
2026-03-23	192.50	200.00	190.00	192.50	184.96	614,584
2026-03-20	205.00	210.00	192.00	199.00	191.20	110,875
2026-03-19	207.50	215.00	199.96	200.00	192.16	652,904
2026-03-18	205.00	215.00	200.00	207.50	199.37	177,316
2026-03-17	205.00	210.00	203.00	205.00	196.97	126,086
2026-03-16	210.00	215.00	200.00	203.00	195.05	56,417
2026-03-13	210.00	215.00	205.00	205.00	196.97	168,132
2026-03-12	215.00	220.00	205.00	205.00	196.97	80,361
2026-03-11	215.00	220.00	205.00	210.00	201.77	45,090
2026-03-10	210.00	220.00	200.00	215.00	206.58	178,107
2026-03-09	212.50	220.00	210.00	215.00	206.58	141,591
2026-03-06	215.00	220.00	210.00	214.00	205.62	93,359
2026-03-05	215.00	220.00	210.00	215.00	206.58	39,542
2026-03-04	215.00	220.00	210.00	215.00	206.58	26,637
2026-03-03	215.00	220.00	210.00	215.00	206.58	73,743
2026-03-02	215.00	220.00	210.00	215.00	206.58	37,290
2026-02-27	215.00	220.00	210.00	215.00	206.58	41,644
2026-02-26	215.00	220.00	215.00	215.00	206.58	147,054
2026-02-25	215.00	220.00	210.00	215.00	206.58	155,734
2026-02-24	215.00	219.00	210.00	215.00	206.58	8,228
2026-02-23	215.00	220.00	210.00	215.00	206.58	22,271
2026-02-20	215.00	220.00	210.00	215.00	206.58	100,100
2026-02-19	215.00	220.00	210.00	215.00	206.58	20,716
2026-02-18	217.50	220.00	210.00	217.00	208.50	26,364
2026-02-17	215.00	220.00	210.00	217.50	208.98	165,143
2026-02-16	215.00	220.00	210.00	215.00	206.58	57,119
2026-02-13	215.00	220.00	210.00	219.00	210.42	80,088
2026-02-12	212.50	220.00	210.00	215.00	206.58	174,769
2026-02-11	220.00	225.00	210.00	212.00	203.69	169,280
2026-02-10	212.50	227.85	210.00	220.00	211.38	135,566
2026-02-09	215.00	220.00	210.00	215.00	206.58	79,366
2026-02-06	220.00	225.00	210.00	217.00	208.50	111,285
2026-02-05	222.50	230.00	215.00	220.00	211.38	28,901
2026-02-04	220.00	230.00	215.00	225.00	216.18	27,765
2026-02-03	220.00	220.00	218.00	220.00	211.38	78,893

← NewerPage 3 of 5 · 253 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.