Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	225.00	235.00	215.00	220.00	211.38	148,758
2026-01-30	230.00	235.00	220.00	227.50	218.59	116,486
2026-01-29	235.00	240.00	220.00	230.00	220.99	450,867
2026-01-28	218.00	240.00	218.00	235.00	225.79	236,446
2026-01-27	215.00	220.00	207.00	220.00	211.38	200,821
2026-01-26	210.00	220.00	205.00	216.00	207.54	36,758
2026-01-23	210.00	215.00	205.00	210.00	201.77	6,724
2026-01-22	210.00	215.00	205.00	210.00	201.77	194,923
2026-01-21	210.00	215.00	205.00	210.00	201.77	109,178
2026-01-20	210.00	214.00	205.00	210.00	201.77	81,860
2026-01-19	212.50	215.00	207.23	210.00	201.77	177,687
2026-01-16	212.50	215.00	210.05	213.00	204.65	129,593
2026-01-15	215.00	220.00	210.00	215.00	206.58	172,965
2026-01-14	215.00	220.00	210.00	215.00	206.58	152,418
2026-01-13	217.50	220.00	210.00	215.00	206.58	136,128
2026-01-12	217.50	225.00	215.00	217.50	208.98	182,782
2026-01-09	217.50	220.00	215.00	217.50	208.98	220,281
2026-01-08	217.50	220.00	215.00	217.50	208.98	25,051
2026-01-07	217.50	220.00	215.00	217.50	208.98	219,492
2026-01-06	215.00	220.00	210.00	217.00	208.50	240,547
2026-01-05	220.00	225.00	210.00	217.50	208.98	191,939
2026-01-02	220.00	225.00	215.00	218.00	209.46	68,228
2025-12-31	220.00	223.50	215.00	220.00	211.38	4,769
2025-12-30	220.00	225.00	215.00	219.00	210.42	50,473
2025-12-29	220.00	225.00	215.00	219.00	210.42	68,008
2025-12-24	220.00	225.00	213.00	220.00	211.38	28,393
2025-12-23	222.50	225.00	215.00	216.00	207.54	115,230
2025-12-22	227.50	230.00	216.00	220.00	211.38	67,029
2025-12-19	230.00	235.00	223.00	227.50	218.59	144,411
2025-12-18	230.00	235.00	225.00	228.00	219.07	30,080
2025-12-17	230.00	235.00	225.00	230.00	220.99	22,017
2025-12-16	230.00	235.00	225.00	230.00	220.99	84,684
2025-12-15	230.00	230.00	225.20	230.00	220.99	94,459
2025-12-12	230.00	230.00	226.00	230.00	220.99	37,903
2025-12-11	230.00	232.00	226.00	230.00	220.99	39,972
2025-12-10	230.00	233.00	225.00	230.00	220.99	177,367
2025-12-09	227.50	235.00	225.00	230.00	220.99	101,215
2025-12-08	227.50	230.00	225.00	227.50	218.59	38,850
2025-12-05	227.50	230.00	225.00	226.00	217.15	152,805
2025-12-04	232.50	235.00	225.00	225.00	216.18	87,699
2025-12-03	230.00	238.00	230.00	232.50	223.39	220,993
2025-12-02	230.00	235.00	225.00	230.00	220.99	64,473
2025-12-01	230.00	235.00	225.00	230.00	220.99	79,745
2025-11-28	230.00	230.00	220.00	230.00	220.99	24,073
2025-11-27	230.00	235.00	225.00	230.00	220.99	8,743
2025-11-26	225.00	234.75	220.00	232.00	222.91	47,296
2025-11-25	221.00	230.00	221.00	227.00	218.11	51,015
2025-11-24	220.00	225.00	215.00	220.00	211.38	9,983
2025-11-21	222.50	225.00	215.00	220.00	211.38	96,473
2025-11-20	225.00	230.00	220.00	225.00	216.18	26,653
2025-11-19	217.50	225.00	215.00	222.50	213.78	91,549
2025-11-18	215.00	220.00	210.00	217.50	208.98	98,240
2025-11-17	215.00	220.00	210.50	220.00	211.38	111,306
2025-11-14	217.50	220.00	210.00	210.00	201.77	273,656
2025-11-13	220.00	220.00	215.00	215.00	206.58	293,781
2025-11-12	217.50	220.00	215.00	220.00	211.38	166,683
2025-11-11	215.00	220.00	210.00	216.00	207.54	211,617
2025-11-10	215.00	220.00	210.00	216.00	207.54	67,593
2025-11-07	222.50	225.00	210.00	215.00	206.58	303,555
2025-11-06	222.50	225.00	220.00	220.00	211.38	99,494

← NewerPage 4 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.