Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	235.00	240.00	218.59	220.00	211.38	65,950
2025-11-04	237.50	240.00	230.00	235.00	225.79	31,206
2025-11-03	237.50	240.00	235.00	238.00	228.68	41,712
2025-10-31	237.50	240.00	235.00	235.00	225.79	120,612
2025-10-30	237.50	239.75	235.00	236.00	226.75	158,895
2025-10-29	237.50	240.00	235.00	240.00	230.60	238,686
2025-10-28	242.50	245.00	235.00	235.00	225.79	117,259
2025-10-27	242.50	245.00	240.00	242.50	233.00	60,683
2025-10-24	242.50	245.00	240.00	242.50	233.00	53,148
2025-10-23	242.50	245.00	240.00	243.00	233.48	68,820
2025-10-22	235.00	245.00	230.00	243.00	233.48	157,378
2025-10-21	235.00	240.00	230.00	240.00	230.60	44,143
2025-10-20	230.00	240.00	225.00	235.00	225.79	186,660
2025-10-17	232.50	239.00	225.00	232.00	222.91	76,241
2025-10-16	232.50	237.50	225.00	232.50	223.39	145,106
2025-10-15	232.50	240.00	225.00	232.50	223.39	128,902
2025-10-14	237.50	240.00	225.00	232.50	223.39	195,839
2025-10-13	237.50	238.00	235.00	235.00	225.79	109,530
2025-10-10	237.50	240.00	235.00	238.00	228.68	193,434
2025-10-09	237.50	238.50	235.00	235.00	225.79	228,669
2025-10-08	235.00	240.00	230.00	237.50	228.19	109,943
2025-10-07	235.00	240.00	230.00	235.00	225.79	23,322
2025-10-06	235.00	240.00	230.00	235.00	225.79	68,611
2025-10-03	235.00	238.00	230.00	235.00	225.79	100,690
2025-10-02	232.50	240.00	230.00	235.00	225.79	53,855
2025-10-01	230.00	235.00	225.00	232.50	223.39	111,827
2025-09-30	230.00	235.00	223.00	230.00	220.99	115,031
2025-09-29	230.00	232.00	225.00	230.00	220.99	64,760
2025-09-26	230.00	233.94	225.00	230.00	220.99	25,384
2025-09-25	230.00	235.00	225.00	231.00	221.95	37,257
2025-09-24	230.00	235.00	225.00	230.00	220.99	66,767
2025-09-23	227.50	231.00	225.00	230.00	220.99	33,504
2025-09-22	225.00	230.00	220.00	230.00	220.99	64,895
2025-09-19	225.00	230.00	220.00	225.00	216.18	76,416
2025-09-18	225.00	230.00	210.00	225.00	216.18	51,799
2025-09-17	225.00	230.00	220.00	225.00	213.31	83,180
2025-09-16	225.00	230.00	220.00	225.00	213.31	3,088,630
2025-09-15	222.50	229.00	220.00	225.00	213.31	55,329
2025-09-12	222.50	225.00	220.00	222.50	210.94	60,148
2025-09-11	222.50	228.00	220.00	222.50	210.94	32,362
2025-09-10	222.50	225.00	220.00	224.00	212.37	274,638
2025-09-09	205.00	225.00	200.00	223.00	211.42	504,431
2025-09-08	225.00	230.00	225.00	225.00	213.31	32,733
2025-09-05	225.00	228.70	224.50	225.00	213.31	24,046
2025-09-04	225.00	230.00	224.00	225.00	213.31	30,988
2025-09-03	225.00	230.00	220.00	229.00	217.11	59,912
2025-09-02	225.00	230.00	220.00	230.00	218.05	30,099
2025-09-01	225.00	230.00	220.00	225.00	213.31	88,722
2025-08-29	225.00	230.00	220.00	225.00	213.31	48,135
2025-08-28	225.00	230.00	220.00	225.00	213.31	30,873
2025-08-27	225.00	230.00	220.00	225.00	213.31	7,083
2025-08-26	225.00	230.00	220.00	230.00	218.05	82,985
2025-08-22	222.50	230.00	220.00	226.00	214.26	39,852
2025-08-21	222.50	230.00	222.00	222.50	210.94	16,301
2025-08-20	225.00	230.00	219.80	222.50	210.94	60,815
2025-08-19	225.00	230.00	220.00	220.00	208.57	43,406
2025-08-18	225.00	230.00	220.00	225.00	213.31	40,479
2025-08-15	225.00	230.00	220.00	225.00	213.31	90,772
2025-08-14	225.00	230.00	220.00	225.00	213.31	26,068
2025-08-13	225.00	230.00	220.00	225.00	213.31	55,469

← NewerPage 5 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.