Seresco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.860 | 10,000 |
| 2024-08-21 | 4.960 | 5.000 | 4.960 | 5.000 | 4.960 | 208 |
| 2024-08-20 | 5.000 | 5.000 | 4.860 | 4.860 | 4.821 | 3,794 |
| 2024-08-13 | 5.200 | 5.200 | 5.100 | 5.100 | 5.059 | 1,083 |
| 2024-08-12 | 5.200 | 5.200 | 5.100 | 5.100 | 5.059 | 1,035 |
| 2024-08-09 | 5.200 | 5.200 | 5.100 | 5.100 | 5.059 | 1,675 |
| 2024-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.158 | 65 |
| 2024-08-07 | 5.300 | 5.300 | 5.200 | 5.200 | 5.158 | 1,027 |
| 2024-08-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.158 | 1,120 |
| 2024-08-05 | 5.300 | 5.300 | 5.200 | 5.200 | 5.158 | 1,081 |
| 2024-08-02 | 5.100 | 5.200 | 5.100 | 5.200 | 5.158 | 675 |
| 2024-08-01 | 4.920 | 5.000 | 4.920 | 5.000 | 4.960 | 1,250 |
| 2024-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.960 | 4,132 |
| 2024-07-30 | 4.800 | 4.880 | 4.800 | 4.880 | 4.841 | 3,035 |
| 2024-07-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.761 | 10,500 |
| 2024-07-26 | 5.050 | 5.050 | 4.980 | 4.980 | 4.940 | 3,050 |
| 2024-07-25 | 5.300 | 5.300 | 5.200 | 5.200 | 5.158 | 6,112 |
| 2024-07-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.356 | 7,905 |
| 2024-07-23 | 5.000 | 5.250 | 5.000 | 5.250 | 5.208 | 8,946 |
| 2024-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.761 | 6,563 |
| 2024-07-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.662 | 3,300 |
| 2024-07-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.563 | 1,420 |
| 2024-07-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.662 | 700 |
| 2024-07-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.662 | 76 |
| 2024-07-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.662 | 500 |
| 2024-07-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.622 | 494 |
| 2024-07-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.622 | 3,550 |
| 2024-07-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.722 | 17,366 |
| 2024-07-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.622 | 4,992 |
| 2024-07-02 | 4.700 | 4.700 | 4.600 | 4.600 | 4.563 | 1,150 |
| 2024-06-28 | 4.500 | 4.600 | 4.500 | 4.600 | 4.563 | 1,385 |
| 2024-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.563 | 4,450 |
| 2024-06-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.563 | 1,100 |
| 2024-06-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.662 | 134 |
| 2024-06-14 | 4.640 | 4.700 | 4.640 | 4.700 | 4.662 | 1,768 |
| 2024-06-11 | 4.700 | 4.700 | 4.580 | 4.580 | 4.503 | 1,150 |
| 2024-06-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 2,125 |
| 2024-05-31 | 4.600 | 4.700 | 4.600 | 4.700 | 4.621 | 1,306 |
| 2024-05-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 565 |
| 2024-05-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 200 |
| 2024-05-14 | 4.600 | 4.700 | 4.600 | 4.700 | 4.621 | 1,335 |
| 2024-05-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 504 |
| 2024-05-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 280 |
| 2024-05-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 440 |
| 2024-05-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 207 |
| 2024-04-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.562 | 3,052 |
| 2024-04-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.562 | 210 |
| 2024-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 1,109 |
| 2024-04-12 | 4.640 | 4.700 | 4.640 | 4.700 | 4.621 | 90 |
| 2024-04-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 506 |
| 2024-04-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 1,100 |
| 2024-04-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 215 |
| 2024-04-03 | 4.700 | 4.700 | 4.600 | 4.600 | 4.522 | 1,165 |
| 2024-04-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 1,100 |
| 2024-03-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 205 |
| 2024-03-21 | 4.500 | 4.600 | 4.500 | 4.600 | 4.522 | 1,242 |
| 2024-03-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 1,109 |
| 2024-03-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 203 |
| 2024-02-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.522 | 1,501 |
| 2024-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.621 | 255 |
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.