Seresco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	6.700	6.700	6.600	6.600	6.600	390
2026-05-07	6.550	6.600	6.550	6.600	6.600	1,000
2026-05-06	6.350	6.450	6.350	6.450	6.450	2,005
2026-05-05	6.300	6.300	6.300	6.300	6.300	300
2026-05-04	6.300	6.300	6.300	6.300	6.300	601
2026-04-30	6.400	6.400	6.350	6.350	6.350	725
2026-04-29	6.450	6.450	6.400	6.400	6.400	1,400
2026-04-28	6.600	6.600	6.600	6.600	6.600	5,400
2026-04-27	6.250	6.600	6.250	6.600	6.600	5,400
2026-04-24	6.100	6.250	6.100	6.250	6.250	1,312
2026-04-23	6.100	6.100	6.100	6.100	6.100	1,000
2026-04-22	6.100	6.100	6.100	6.100	6.100	1,000
2026-04-21	6.100	6.100	6.100	6.100	6.100	1,000
2026-04-20	6.200	6.200	6.100	6.100	6.100	1,000
2026-04-17	6.200	6.200	6.200	6.200	6.200	300
2026-04-16	6.200	6.200	6.200	6.200	6.200	157
2026-04-15	6.200	6.200	6.200	6.200	6.200	157
2026-04-14	6.150	6.200	6.150	6.200	6.200	1,550
2026-04-13	6.150	6.150	6.150	6.150	6.150	300
2026-04-10	6.150	6.150	6.150	6.150	6.150	300
2026-04-09	6.150	6.150	6.150	6.150	6.150	300
2026-04-08	6.050	6.150	6.050	6.150	6.150	2,035
2026-04-07	5.950	6.000	5.850	6.000	6.000	2,300
2026-04-02	5.850	6.000	5.850	5.950	5.950	1,045
2026-04-01	5.950	5.950	5.850	5.950	5.950	554
2026-03-31	5.850	5.900	5.850	5.900	5.900	599
2026-03-30	5.850	5.900	5.850	5.900	5.900	300
2026-03-27	5.650	5.900	5.450	5.900	5.900	11,141
2026-03-26	5.750	5.750	5.750	5.750	5.750	894
2026-03-25	5.800	5.800	5.750	5.750	5.750	894
2026-03-24	5.800	5.850	5.800	5.800	5.800	940
2026-03-23	5.800	5.800	5.800	5.800	5.800	2,134
2026-03-20	5.750	5.800	5.750	5.800	5.800	2,134
2026-03-19	5.800	5.800	5.800	5.800	5.800	1,070
2026-03-18	5.900	5.900	5.800	5.800	5.800	1,070
2026-03-17	5.900	5.900	5.750	5.750	5.750	2,428
2026-03-16	6.050	6.050	5.950	5.950	5.950	4,363
2026-03-13	6.150	6.150	6.050	6.050	6.050	472
2026-03-12	6.150	6.150	6.050	6.050	6.050	24
2026-03-11	6.050	6.050	6.050	6.050	6.050	1,600
2026-03-10	6.050	6.050	6.050	6.050	6.050	671
2026-03-09	6.100	6.100	6.100	6.100	6.100	474
2026-03-06	6.100	6.100	6.100	6.100	6.100	3,246
2026-03-05	6.150	6.150	6.100	6.100	6.100	3,246
2026-03-04	6.050	6.150	6.000	6.150	6.150	650
2026-03-03	6.350	6.350	5.950	6.100	6.100	7,307
2026-03-02	6.500	6.550	6.050	6.500	6.500	8,616
2026-02-27	6.350	6.400	6.200	6.400	6.400	4,097
2026-02-26	6.200	6.250	6.150	6.250	6.250	5,499
2026-02-25	6.250	6.350	6.250	6.250	6.250	673
2026-02-24	6.400	6.400	6.200	6.300	6.300	1,503
2026-02-23	6.450	6.450	6.450	6.450	6.450	547
2026-02-20	6.250	6.450	6.200	6.450	6.450	3,328
2026-02-19	6.500	6.500	6.250	6.350	6.350	7,842
2026-02-18	6.700	6.700	6.600	6.600	6.600	3,940
2026-02-17	6.700	6.700	6.700	6.700	6.700	500
2026-02-16	6.700	6.700	6.700	6.700	6.700	500
2026-02-13	6.800	6.800	6.800	6.800	6.800	1,042
2026-02-12	6.950	6.950	6.800	6.800	6.800	1,848
2026-02-11	6.950	6.950	6.950	6.950	6.950	150

← NewerPage 3 of 12 · 690 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.0680 EUR
2024-06-14	0.0416 EUR
2023-06-13	0.0416 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.