Somero Enterprise Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 267.50 | 270.00 | 265.00 | 270.00 | 245.28 | 64,418 |
| 2024-11-21 | 277.50 | 285.00 | 265.60 | 268.00 | 243.46 | 75,126 |
| 2024-11-20 | 282.50 | 285.00 | 271.00 | 278.00 | 252.54 | 71,820 |
| 2024-11-19 | 295.00 | 300.00 | 280.00 | 281.00 | 255.27 | 139,447 |
| 2024-11-18 | 295.00 | 300.00 | 290.00 | 298.00 | 270.71 | 142,482 |
| 2024-11-15 | 295.00 | 300.00 | 294.60 | 295.00 | 267.99 | 34,649 |
| 2024-11-14 | 292.50 | 300.00 | 285.00 | 295.00 | 267.99 | 131,079 |
| 2024-11-13 | 292.50 | 299.00 | 288.00 | 292.50 | 265.72 | 21,106 |
| 2024-11-12 | 292.50 | 298.50 | 285.00 | 292.50 | 265.72 | 80,764 |
| 2024-11-11 | 290.00 | 300.00 | 285.00 | 292.50 | 265.72 | 23,306 |
| 2024-11-08 | 290.00 | 295.00 | 280.00 | 290.00 | 263.44 | 45,125 |
| 2024-11-07 | 282.50 | 298.90 | 275.00 | 290.00 | 263.44 | 73,870 |
| 2024-11-06 | 270.00 | 290.00 | 265.00 | 286.00 | 259.81 | 175,460 |
| 2024-11-05 | 270.00 | 275.00 | 266.00 | 270.00 | 245.28 | 129,893 |
| 2024-11-04 | 270.00 | 275.00 | 265.00 | 270.00 | 245.28 | 35,210 |
| 2024-11-01 | 272.50 | 280.00 | 265.75 | 270.00 | 245.28 | 47,220 |
| 2024-10-31 | 275.00 | 280.00 | 265.50 | 278.00 | 252.54 | 119,757 |
| 2024-10-30 | 250.00 | 280.00 | 245.00 | 278.00 | 252.54 | 112,603 |
| 2024-10-29 | 260.00 | 265.00 | 247.09 | 251.00 | 228.02 | 86,233 |
| 2024-10-28 | 260.00 | 265.00 | 255.50 | 258.00 | 234.37 | 29,676 |
| 2024-10-25 | 257.50 | 265.00 | 255.50 | 260.00 | 236.19 | 85,651 |
| 2024-10-24 | 267.50 | 272.50 | 255.10 | 258.00 | 234.37 | 132,614 |
| 2024-10-23 | 267.50 | 275.00 | 260.00 | 267.00 | 242.55 | 62,203 |
| 2024-10-22 | 272.50 | 275.00 | 260.00 | 266.00 | 241.64 | 161,206 |
| 2024-10-21 | 272.50 | 280.00 | 265.00 | 268.00 | 243.46 | 55,620 |
| 2024-10-18 | 272.50 | 280.00 | 265.00 | 267.00 | 242.55 | 71,042 |
| 2024-10-17 | 272.50 | 280.00 | 265.00 | 267.00 | 242.55 | 58,763 |
| 2024-10-16 | 272.50 | 280.00 | 265.00 | 269.00 | 244.37 | 34,983 |
| 2024-10-15 | 275.00 | 280.00 | 265.00 | 268.00 | 243.46 | 90,902 |
| 2024-10-14 | 272.50 | 280.00 | 270.00 | 272.00 | 247.09 | 88,022 |
| 2024-10-11 | 282.50 | 285.00 | 271.00 | 274.00 | 248.91 | 150,022 |
| 2024-10-10 | 285.00 | 285.00 | 280.00 | 280.00 | 254.36 | 31,663 |
| 2024-10-09 | 292.50 | 300.00 | 281.00 | 284.00 | 257.99 | 85,119 |
| 2024-10-08 | 295.00 | 300.00 | 285.00 | 290.00 | 263.44 | 10,420 |
| 2024-10-07 | 292.50 | 300.00 | 285.00 | 295.00 | 267.99 | 67,644 |
| 2024-10-04 | 292.50 | 300.00 | 285.00 | 292.50 | 265.72 | 59,534 |
| 2024-10-03 | 294.00 | 300.00 | 285.00 | 290.00 | 263.44 | 71,153 |
| 2024-10-02 | 294.00 | 299.42 | 288.25 | 294.00 | 267.08 | 59,618 |
| 2024-10-01 | 294.00 | 300.00 | 288.00 | 300.00 | 272.53 | 28,729 |
| 2024-09-30 | 294.00 | 299.42 | 288.00 | 290.00 | 263.44 | 107,882 |
| 2024-09-27 | 294.00 | 300.00 | 290.00 | 290.00 | 263.44 | 52,389 |
| 2024-09-26 | 294.00 | 300.00 | 288.00 | 294.00 | 267.08 | 33,579 |
| 2024-09-25 | 294.00 | 300.00 | 288.00 | 290.00 | 263.44 | 141,091 |
| 2024-09-24 | 295.00 | 300.00 | 289.00 | 290.00 | 263.44 | 82,544 |
| 2024-09-23 | 292.50 | 300.00 | 289.10 | 290.00 | 263.44 | 161,482 |
| 2024-09-20 | 295.00 | 300.00 | 287.00 | 292.50 | 265.72 | 120,942 |
| 2024-09-19 | 295.00 | 300.00 | 290.00 | 300.00 | 272.53 | 17,827 |
| 2024-09-18 | 295.00 | 305.00 | 290.75 | 296.00 | 263.47 | 173,149 |
| 2024-09-17 | 292.50 | 300.00 | 289.10 | 295.00 | 262.58 | 16,789 |
| 2024-09-16 | 287.50 | 295.00 | 285.00 | 292.50 | 260.35 | 36,874 |
| 2024-09-13 | 287.50 | 290.00 | 286.00 | 290.00 | 258.13 | 222,346 |
| 2024-09-12 | 280.88 | 290.00 | 280.88 | 287.00 | 255.46 | 39,099 |
| 2024-09-11 | 280.00 | 285.00 | 275.00 | 283.00 | 251.90 | 75,149 |
| 2024-09-10 | 280.00 | 285.00 | 275.00 | 279.00 | 248.34 | 48,506 |
| 2024-09-09 | 277.50 | 285.00 | 275.00 | 280.00 | 249.23 | 220,814 |
| 2024-09-06 | 280.00 | 280.20 | 275.00 | 275.00 | 244.78 | 59,947 |
| 2024-09-05 | 280.00 | 285.00 | 275.00 | 280.00 | 249.23 | 115,711 |
| 2024-09-04 | 282.50 | 285.00 | 276.50 | 280.00 | 249.23 | 128,910 |
| 2024-09-03 | 287.50 | 290.00 | 280.00 | 282.00 | 251.01 | 274,200 |
| 2024-09-02 | 292.50 | 295.00 | 281.67 | 284.00 | 252.79 | 104,641 |
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.