Seresco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	6.950	6.950	6.950	6.950	6.950	1,000
2026-02-09	6.900	6.950	6.900	6.950	6.950	1,000
2026-02-06	6.600	6.800	6.600	6.800	6.800	977
2026-02-05	7.050	7.200	6.500	6.650	6.650	7,601
2026-02-04	7.150	7.150	7.150	7.150	7.150	500
2026-02-03	7.150	7.250	7.150	7.250	7.250	105
2026-02-02	7.350	7.350	7.250	7.250	7.250	71
2026-01-30	7.250	7.250	7.250	7.250	7.250	840
2026-01-29	7.450	7.450	7.150	7.250	7.250	840
2026-01-28	7.300	7.300	7.200	7.200	7.200	3,150
2026-01-27	7.350	7.350	7.300	7.300	7.300	1,000
2026-01-26	7.350	7.450	7.350	7.450	7.450	300
2026-01-23	7.450	7.450	7.450	7.450	7.450	1,637
2026-01-22	7.500	7.500	7.450	7.450	7.450	1,637
2026-01-21	7.500	7.500	7.400	7.500	7.500	406
2026-01-20	7.500	7.500	7.500	7.500	7.500	1,124
2026-01-19	7.400	7.700	7.350	7.550	7.550	3,555
2026-01-16	7.300	7.450	7.300	7.450	7.450	1,608
2026-01-15	7.250	7.300	7.150	7.250	7.250	3,293
2026-01-14	6.950	7.200	6.950	7.050	7.050	2,273
2026-01-13	6.850	6.900	6.850	6.850	6.850	636
2026-01-12	6.750	6.750	6.750	6.750	6.750	550
2026-01-09	6.500	6.650	6.500	6.650	6.650	1,462
2026-01-08	6.650	6.650	6.500	6.500	6.500	1,100
2026-01-07	6.450	6.600	6.450	6.600	6.600	1,990
2026-01-06	6.600	6.600	6.450	6.450	6.450	401
2026-01-05	6.600	6.600	6.450	6.450	6.450	502
2026-01-02	6.550	6.600	6.500	6.500	6.500	2,700
2025-12-31	6.650	6.650	6.450	6.650	6.650	1,391
2025-12-30	6.250	6.550	6.250	6.550	6.550	4,915
2025-12-29	6.400	6.400	6.250	6.250	6.250	4,561
2025-12-24	6.400	6.400	6.350	6.350	6.350	300
2025-12-23	6.450	6.550	6.350	6.350	6.350	1,731
2025-12-22	6.250	6.400	6.250	6.400	6.400	7,797
2025-12-19	6.050	6.200	6.050	6.200	6.200	3,772
2025-12-18	6.450	6.450	6.000	6.050	6.050	14,217
2025-12-17	6.500	6.500	6.350	6.400	6.400	6,692
2025-12-16	6.300	6.300	6.300	6.300	6.300	500
2025-12-15	6.400	6.500	6.300	6.300	6.300	1,883
2025-12-12	6.400	6.450	6.350	6.450	6.450	1,933
2025-12-11	6.400	6.400	6.400	6.400	6.400	1,464
2025-12-10	6.550	6.550	6.450	6.450	6.450	1,809
2025-12-09	6.550	6.550	6.400	6.400	6.400	2,093
2025-12-08	6.600	6.600	6.450	6.600	6.600	500
2025-12-05	6.500	6.500	6.500	6.500	6.500	2,045
2025-12-04	6.450	6.500	6.450	6.500	6.500	600
2025-12-03	6.400	6.600	6.400	6.500	6.500	2,824
2025-12-02	6.350	6.350	6.350	6.350	6.350	4,411
2025-12-01	6.300	6.450	6.300	6.350	6.350	2,949
2025-11-28	6.500	6.500	6.450	6.500	6.500	9,857
2025-11-27	6.600	6.600	6.500	6.500	6.500	6,908
2025-11-26	6.450	6.650	6.450	6.600	6.600	3,651
2025-11-25	6.450	6.450	6.400	6.400	6.400	822
2025-11-24	6.500	6.500	6.450	6.450	6.450	270
2025-11-21	6.600	6.600	6.350	6.450	6.450	3,675
2025-11-20	6.600	6.600	6.550	6.550	6.550	2,314
2025-11-19	6.600	6.800	6.600	6.600	6.600	2,016
2025-11-18	6.800	6.800	6.500	6.650	6.650	3,249
2025-11-17	6.750	6.750	6.750	6.750	6.750	5,320
2025-11-14	6.400	6.700	6.100	6.700	6.700	20,105

← NewerPage 4 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.