Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 250.00 | 260.00 | 240.00 | 240.00 | 227.54 | 44,836 |
| 2025-05-16 | 245.00 | 260.00 | 240.00 | 250.00 | 237.02 | 134,415 |
| 2025-05-15 | 245.00 | 250.00 | 231.00 | 245.00 | 232.28 | 156,517 |
| 2025-05-14 | 235.00 | 248.00 | 227.00 | 245.00 | 232.28 | 78,076 |
| 2025-05-13 | 227.50 | 240.00 | 220.00 | 238.00 | 225.64 | 179,360 |
| 2025-05-12 | 227.50 | 235.00 | 227.50 | 227.50 | 215.68 | 76,803 |
| 2025-05-09 | 227.50 | 235.00 | 221.50 | 227.50 | 215.68 | 62,956 |
| 2025-05-08 | 227.50 | 235.00 | 220.00 | 230.00 | 218.05 | 29,651 |
| 2025-05-07 | 230.00 | 240.00 | 220.00 | 235.00 | 222.80 | 97,748 |
| 2025-05-06 | 215.00 | 250.00 | 210.00 | 230.00 | 218.05 | 90,050 |
| 2025-05-02 | 215.00 | 220.00 | 210.00 | 215.00 | 203.83 | 71,205 |
| 2025-05-01 | 215.00 | 220.00 | 210.00 | 215.00 | 203.83 | 37,360 |
| 2025-04-30 | 215.00 | 220.00 | 210.00 | 216.00 | 204.78 | 79,268 |
| 2025-04-29 | 210.00 | 220.00 | 205.00 | 211.00 | 200.04 | 23,885 |
| 2025-04-28 | 207.50 | 215.00 | 205.00 | 210.00 | 199.09 | 206,666 |
| 2025-04-25 | 202.50 | 210.00 | 200.00 | 208.00 | 197.20 | 262,295 |
| 2025-04-24 | 207.50 | 210.00 | 190.00 | 205.00 | 194.35 | 2,759,627 |
| 2025-04-23 | 242.50 | 245.00 | 240.00 | 245.00 | 232.28 | 33,187 |
| 2025-04-22 | 242.50 | 245.00 | 240.00 | 242.50 | 229.91 | 239,537 |
| 2025-04-17 | 242.50 | 245.00 | 240.00 | 242.50 | 229.91 | 76,173 |
| 2025-04-16 | 235.00 | 244.00 | 230.00 | 242.50 | 229.91 | 284,857 |
| 2025-04-15 | 235.00 | 240.00 | 230.00 | 235.00 | 222.80 | 31,019 |
| 2025-04-14 | 235.00 | 236.50 | 231.00 | 235.00 | 222.80 | 90,537 |
| 2025-04-11 | 235.00 | 240.00 | 231.00 | 234.00 | 221.85 | 20,722 |
| 2025-04-10 | 235.00 | 240.00 | 230.00 | 235.00 | 222.80 | 163,204 |
| 2025-04-09 | 235.00 | 235.50 | 230.00 | 232.00 | 210.76 | 368,775 |
| 2025-04-08 | 235.00 | 240.00 | 230.00 | 235.00 | 213.48 | 140,618 |
| 2025-04-07 | 242.50 | 245.00 | 230.00 | 235.00 | 213.48 | 364,345 |
| 2025-04-04 | 257.50 | 260.00 | 245.00 | 246.00 | 223.47 | 207,534 |
| 2025-04-03 | 257.50 | 260.00 | 255.00 | 255.00 | 231.65 | 97,782 |
| 2025-04-02 | 257.50 | 260.00 | 255.00 | 257.50 | 233.92 | 78,204 |
| 2025-04-01 | 257.50 | 260.00 | 255.00 | 257.50 | 233.92 | 46,306 |
| 2025-03-31 | 260.00 | 263.00 | 255.00 | 257.00 | 233.47 | 120,103 |
| 2025-03-28 | 262.50 | 264.98 | 259.00 | 259.00 | 235.28 | 51,911 |
| 2025-03-27 | 260.00 | 265.00 | 255.00 | 265.00 | 240.73 | 499,616 |
| 2025-03-26 | 260.00 | 265.00 | 255.00 | 260.00 | 236.19 | 35,663 |
| 2025-03-25 | 260.00 | 264.95 | 257.00 | 260.00 | 236.19 | 146,810 |
| 2025-03-24 | 260.00 | 264.95 | 257.00 | 260.00 | 236.19 | 63,580 |
| 2025-03-21 | 262.50 | 265.00 | 255.00 | 260.00 | 236.19 | 513,398 |
| 2025-03-20 | 262.50 | 265.00 | 260.00 | 260.00 | 236.19 | 143,375 |
| 2025-03-19 | 262.50 | 265.00 | 260.00 | 264.00 | 239.83 | 61,225 |
| 2025-03-18 | 262.50 | 265.00 | 260.00 | 260.00 | 236.19 | 111,853 |
| 2025-03-17 | 260.00 | 265.00 | 255.00 | 265.00 | 240.73 | 371,150 |
| 2025-03-14 | 260.00 | 265.00 | 255.00 | 260.00 | 236.19 | 50,860 |
| 2025-03-13 | 262.50 | 265.00 | 251.00 | 260.00 | 236.19 | 46,736 |
| 2025-03-12 | 262.50 | 265.00 | 260.00 | 261.00 | 237.10 | 590,371 |
| 2025-03-11 | 267.50 | 270.00 | 260.00 | 264.00 | 239.83 | 1,140,114 |
| 2025-03-10 | 277.50 | 279.45 | 275.00 | 278.00 | 252.54 | 473,126 |
| 2025-03-07 | 277.50 | 280.00 | 275.00 | 277.00 | 251.64 | 39,421 |
| 2025-03-06 | 277.50 | 279.45 | 275.00 | 276.00 | 250.73 | 46,356 |
| 2025-03-05 | 280.00 | 285.00 | 275.00 | 276.00 | 250.73 | 191,366 |
| 2025-03-04 | 280.00 | 285.00 | 275.00 | 278.00 | 252.54 | 561,968 |
| 2025-03-03 | 280.00 | 280.00 | 275.00 | 280.00 | 254.36 | 720,995 |
| 2025-02-28 | 280.00 | 285.00 | 275.00 | 280.00 | 254.36 | 28,966 |
| 2025-02-27 | 280.00 | 285.00 | 276.00 | 280.00 | 254.36 | 47,900 |
| 2025-02-26 | 280.00 | 285.00 | 275.00 | 280.00 | 254.36 | 98,816 |
| 2025-02-25 | 280.00 | 285.00 | 276.00 | 277.00 | 251.64 | 272,908 |
| 2025-02-24 | 277.50 | 280.00 | 275.00 | 278.00 | 252.54 | 516,764 |
| 2025-02-21 | 277.50 | 279.95 | 275.00 | 278.00 | 252.54 | 183,857 |
| 2025-02-20 | 277.50 | 280.00 | 275.00 | 277.50 | 252.09 | 625,184 |
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.