Somero Enterprise Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	225.00	230.00	220.00	225.00	213.31	67,095
2025-08-11	225.00	230.00	220.00	227.00	215.21	73,573
2025-08-08	225.00	230.00	223.50	227.00	215.21	39,801
2025-08-07	222.50	230.00	220.00	226.00	214.26	80,582
2025-08-06	217.50	222.50	215.00	222.50	210.94	36,708
2025-08-05	217.50	220.00	215.00	218.00	206.68	132,501
2025-08-04	210.00	220.00	201.00	217.50	206.20	149,435
2025-08-01	207.50	215.00	205.00	210.00	199.09	153,562
2025-07-31	205.00	210.00	194.00	210.00	199.09	174,378
2025-07-30	175.00	206.00	173.00	205.00	194.35	1,480,716
2025-07-29	225.00	230.00	215.00	225.00	213.31	244,073
2025-07-28	225.00	230.00	220.00	222.00	210.47	149,927
2025-07-25	225.00	230.00	220.00	225.00	213.31	55,958
2025-07-24	225.00	230.00	220.00	221.00	209.52	37,257
2025-07-23	225.00	230.00	215.00	225.00	213.31	152,821
2025-07-22	222.50	230.00	217.55	225.00	213.31	89,565
2025-07-21	222.50	230.00	215.00	222.50	210.94	61,503
2025-07-18	225.00	230.00	220.00	225.00	213.31	197,785
2025-07-17	225.00	230.00	220.00	230.00	218.05	64,020
2025-07-16	222.50	225.00	220.00	220.00	208.57	179,410
2025-07-15	227.50	235.00	222.00	225.00	213.31	257,333
2025-07-14	227.50	230.00	215.00	230.00	218.05	132,885
2025-07-11	225.00	235.00	220.00	235.00	222.80	220,245
2025-07-10	225.00	230.00	223.20	230.00	218.05	21,896
2025-07-09	215.00	230.00	215.00	225.00	213.31	257,434
2025-07-08	210.00	220.00	200.00	220.00	208.57	214,968
2025-07-07	225.00	230.00	200.75	219.00	207.63	76,577
2025-07-04	227.50	230.00	220.00	225.00	213.31	30,868
2025-07-03	232.50	240.00	225.00	228.00	216.16	44,247
2025-07-02	237.50	245.00	225.00	232.50	220.43	78,774
2025-07-01	245.00	250.00	230.00	235.00	222.80	92,947
2025-06-30	245.00	250.00	231.00	245.00	232.28	24,534
2025-06-27	245.00	250.00	240.00	245.00	232.28	30,249
2025-06-26	242.50	250.00	231.00	240.00	227.54	28,795
2025-06-25	242.50	245.00	240.00	245.00	232.28	163,483
2025-06-24	245.00	250.00	240.00	247.00	234.17	70,205
2025-06-23	246.00	250.00	240.00	245.00	232.28	54,925
2025-06-20	248.50	250.00	242.00	245.00	232.28	40,481
2025-06-19	246.00	248.00	242.00	245.00	232.28	32,741
2025-06-18	246.00	250.00	242.00	245.00	232.28	49,031
2025-06-17	246.00	250.00	242.00	244.00	231.33	81,551
2025-06-16	246.00	250.00	244.90	246.00	233.22	28,651
2025-06-13	246.00	250.00	242.00	246.00	233.22	21,999
2025-06-12	248.50	255.00	242.00	246.00	233.22	24,817
2025-06-11	248.50	255.00	242.00	250.00	237.02	119,137
2025-06-10	250.00	255.00	243.00	247.00	234.17	95,149
2025-06-09	250.00	255.00	245.00	248.00	235.12	121,152
2025-06-06	252.50	260.00	245.00	255.00	241.76	45,138
2025-06-05	245.00	260.00	240.00	252.00	238.91	200,352
2025-06-04	245.00	250.00	240.00	247.00	234.17	55,962
2025-06-03	245.00	250.00	240.00	245.00	232.28	112,306
2025-06-02	245.00	250.00	240.00	245.00	232.28	117,355
2025-05-30	245.00	250.00	240.00	242.00	229.43	76,461
2025-05-29	250.00	260.00	239.50	247.00	234.17	1,410,876
2025-05-28	250.00	260.00	240.00	245.00	232.28	28,976
2025-05-27	250.00	260.00	240.50	242.00	229.43	44,782
2025-05-23	250.00	260.00	235.00	241.00	228.48	35,962
2025-05-22	250.00	260.00	240.00	250.00	237.02	50,602
2025-05-21	250.00	260.00	240.00	250.00	237.02	39,987
2025-05-20	250.00	260.00	240.00	250.00	237.02	112,309

← NewerPage 6 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.