Somero Enterprises, Inc. - SOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	230	225	225	235	225	110,507
December 03, 2025	232.8	232.5	232.5	238	230	168,493
December 02, 2025	225	230	230	235	225	64,473
December 01, 2025	230	230	230	235	225	79,745
November 28, 2025	230	230	230	230	220	29,512
November 27, 2025	230	230	230	235	225	9,039
November 26, 2025	225	233.85	233.85	234.75	220	30,792
November 25, 2025	220	227	227	230	220	51,015
November 24, 2025	220	220	220	225	215	4,983
November 21, 2025	222.5	220	220	225	215	66,473
November 20, 2025	225	225	225	230	220	26,653
November 19, 2025	220	222.5	225	225	215	91,549
November 18, 2025	215	217.5	217.5	220	210	98,240
November 17, 2025	215	220	220	220	210.5	111,306
November 14, 2025	215	210	210	220	210	88,656
November 13, 2025	220	215	215	220	215	293,780
November 12, 2025	217.5	220	220	220	215	170,683
November 11, 2025	215	216	216	220	210	206,617
November 10, 2025	215	216	216	220	210	67,593
November 07, 2025	222.5	215	215	225	210	53,555
November 06, 2025	222.5	220	220	225	220	99,494
November 05, 2025	235	220	220	240	220	65,950
November 04, 2025	238	235	235	240	230	36,206
November 03, 2025	239	238	238	240	235	41,713
October 31, 2025	240	235	235	240	235	85,612
October 30, 2025	237.5	235.02	235.02	239.75	235	106,295
October 29, 2025	237.5	240	240	240	235	178,686
October 28, 2025	242.5	235	235	245	235	92,259
October 27, 2025	242.5	242.5	242.5	245	240	56,893
October 24, 2025	242.5	242.5	242.5	245	240	53,148
October 23, 2025	242.5	243	243	245	240	38,820
October 22, 2025	235	243	243	245	235	132,378
October 21, 2025	235	240	240	240	230	19,143
October 20, 2025	230	235	235	240	225	186,660
October 17, 2025	232.5	232	232	239	225	76,241
October 16, 2025	232.5	232.5	232.5	237.5	225	145,106
October 15, 2025	232.5	232.5	232.5	240	225	103,902
October 14, 2025	237.5	232.5	232.5	240	225	50,839
October 13, 2025	237.5	235	235	238	235	111,119
October 10, 2025	237.5	238	238	240	235	126,143
October 09, 2025	237	235	235	238.5	235	144,769
October 08, 2025	232	237.5	237.5	240	230	109,943
October 07, 2025	235	235	235	240	230	23,322
October 06, 2025	235	235	235	240	230	68,611
October 03, 2025	235	235	235	238	230	100,690
October 02, 2025	232.5	235	235	240	230	41,355
October 01, 2025	230	234.5	234.5	235	225	51,189
September 30, 2025	230	230	230	235	223	115,031
September 29, 2025	230	230	230	230	225	64,760
September 26, 2025	230	230	230	233.94	225	25,852
September 25, 2025	230	231	231	235	225	37,007
September 24, 2025	227	230	230	235	225	52,182
September 23, 2025	229.9	230	230	231	225	33,504
September 22, 2025	225	230	230	230	220	64,895
September 19, 2025	227	225	225	230	220	51,416
September 18, 2025	220.26	225	225	230	210	51,799
September 17, 2025	225	225	225	230	220	83,180
September 16, 2025	225	225	225	230	220	1.52M
September 15, 2025	222.5	225	225	229	220	55,330
September 12, 2025	222.5	222.5	222.5	225	220	60,962

Somero Enterprises, Inc. (SOM.L) LSE