Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 277.50 | 280.00 | 275.00 | 277.50 | 252.09 | 9,755 |
| 2025-02-18 | 277.50 | 280.00 | 275.00 | 278.00 | 252.54 | 168,826 |
| 2025-02-17 | 277.50 | 285.00 | 275.00 | 278.00 | 252.54 | 51,318 |
| 2025-02-14 | 275.00 | 280.00 | 270.00 | 278.00 | 252.54 | 205,168 |
| 2025-02-13 | 270.00 | 276.00 | 265.00 | 276.00 | 250.73 | 125,522 |
| 2025-02-12 | 270.00 | 274.00 | 265.00 | 270.00 | 245.28 | 136,481 |
| 2025-02-11 | 270.00 | 274.00 | 260.00 | 274.00 | 248.91 | 239,751 |
| 2025-02-10 | 272.50 | 275.00 | 265.00 | 268.00 | 243.46 | 212,206 |
| 2025-02-07 | 275.00 | 282.50 | 270.00 | 273.00 | 248.00 | 547,730 |
| 2025-02-06 | 272.50 | 280.00 | 270.00 | 275.00 | 249.82 | 79,151 |
| 2025-02-05 | 272.50 | 278.00 | 270.00 | 273.00 | 248.00 | 81,690 |
| 2025-02-04 | 277.50 | 280.00 | 270.00 | 273.00 | 248.00 | 147,546 |
| 2025-02-03 | 285.00 | 285.00 | 275.00 | 275.00 | 249.82 | 130,579 |
| 2025-01-31 | 287.50 | 290.00 | 285.00 | 285.00 | 258.90 | 214,282 |
| 2025-01-30 | 302.50 | 310.00 | 285.00 | 286.00 | 259.81 | 348,622 |
| 2025-01-29 | 302.50 | 310.00 | 295.00 | 302.50 | 274.80 | 12,005 |
| 2025-01-28 | 300.00 | 310.00 | 297.00 | 302.50 | 274.80 | 45,725 |
| 2025-01-27 | 297.50 | 305.00 | 295.00 | 300.00 | 272.53 | 61,405 |
| 2025-01-24 | 302.50 | 305.00 | 295.00 | 297.50 | 270.26 | 510,461 |
| 2025-01-23 | 307.50 | 310.00 | 300.00 | 302.50 | 274.80 | 151,992 |
| 2025-01-22 | 310.00 | 315.00 | 305.00 | 306.00 | 277.98 | 197,052 |
| 2025-01-21 | 312.50 | 315.00 | 306.27 | 309.00 | 280.70 | 215,135 |
| 2025-01-20 | 320.00 | 325.00 | 310.00 | 312.50 | 283.88 | 37,830 |
| 2025-01-17 | 320.00 | 325.00 | 315.00 | 317.00 | 287.97 | 91,358 |
| 2025-01-16 | 315.00 | 322.00 | 314.37 | 320.00 | 290.70 | 41,541 |
| 2025-01-15 | 312.50 | 320.00 | 310.00 | 320.00 | 290.70 | 366,677 |
| 2025-01-14 | 320.00 | 325.00 | 306.00 | 312.50 | 283.88 | 294,943 |
| 2025-01-13 | 322.50 | 325.00 | 315.00 | 320.00 | 290.70 | 138,998 |
| 2025-01-10 | 325.00 | 325.00 | 320.00 | 322.50 | 292.97 | 20,873 |
| 2025-01-09 | 325.00 | 330.00 | 320.00 | 325.00 | 295.24 | 211,890 |
| 2025-01-08 | 325.00 | 328.00 | 320.50 | 325.00 | 295.24 | 202,202 |
| 2025-01-07 | 325.00 | 330.00 | 320.00 | 325.00 | 295.24 | 747,315 |
| 2025-01-06 | 322.50 | 330.00 | 315.00 | 326.00 | 296.15 | 124,387 |
| 2025-01-03 | 322.50 | 330.00 | 318.30 | 322.50 | 292.97 | 43,978 |
| 2025-01-02 | 325.00 | 335.00 | 315.00 | 325.00 | 295.24 | 48,714 |
| 2024-12-31 | 327.50 | 335.00 | 320.00 | 325.00 | 295.24 | 13,506 |
| 2024-12-30 | 325.00 | 335.00 | 315.00 | 330.00 | 299.78 | 50,313 |
| 2024-12-27 | 325.00 | 330.00 | 322.00 | 323.00 | 293.42 | 61,895 |
| 2024-12-24 | 325.00 | 330.00 | 320.00 | 325.00 | 295.24 | 23,099 |
| 2024-12-23 | 307.50 | 330.00 | 300.00 | 325.00 | 295.24 | 73,828 |
| 2024-12-20 | 307.50 | 315.00 | 300.00 | 306.00 | 277.98 | 135,758 |
| 2024-12-19 | 310.00 | 315.00 | 300.00 | 307.50 | 279.34 | 222,943 |
| 2024-12-18 | 310.00 | 320.00 | 300.00 | 310.00 | 281.61 | 107,311 |
| 2024-12-17 | 310.00 | 320.00 | 304.25 | 310.00 | 281.61 | 156,183 |
| 2024-12-16 | 310.00 | 320.00 | 300.00 | 310.00 | 281.61 | 252,904 |
| 2024-12-13 | 307.50 | 320.00 | 300.00 | 320.00 | 290.70 | 159,727 |
| 2024-12-12 | 310.00 | 320.00 | 300.00 | 315.00 | 286.16 | 67,268 |
| 2024-12-11 | 300.00 | 320.00 | 300.00 | 315.00 | 286.16 | 179,419 |
| 2024-12-10 | 295.00 | 300.00 | 290.00 | 299.00 | 271.62 | 124,824 |
| 2024-12-09 | 290.00 | 300.00 | 285.00 | 296.00 | 268.90 | 210,759 |
| 2024-12-06 | 262.50 | 295.00 | 260.00 | 292.00 | 265.26 | 350,605 |
| 2024-12-05 | 267.50 | 275.00 | 260.00 | 263.00 | 238.92 | 102,879 |
| 2024-12-04 | 267.50 | 275.00 | 260.00 | 265.00 | 240.73 | 122,833 |
| 2024-12-03 | 265.00 | 270.00 | 260.00 | 260.00 | 236.19 | 4,302,971 |
| 2024-12-02 | 262.50 | 270.00 | 260.00 | 265.00 | 240.73 | 1,305,711 |
| 2024-11-29 | 265.00 | 269.88 | 260.00 | 260.00 | 236.19 | 229,709 |
| 2024-11-28 | 265.00 | 269.90 | 260.10 | 264.00 | 239.83 | 39,619 |
| 2024-11-27 | 267.50 | 275.00 | 260.00 | 268.00 | 243.46 | 74,022 |
| 2024-11-26 | 265.00 | 275.00 | 260.00 | 268.00 | 243.46 | 57,857 |
| 2024-11-25 | 267.50 | 270.00 | 260.00 | 267.00 | 242.55 | 227,591 |
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.