Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 75.300 | 75.300 | 69.900 | 71.400 | 71.400 | 15,763 |
| 2024-08-20 | 71.000 | 72.200 | 70.400 | 70.600 | 70.600 | 8,842 |
| 2024-08-19 | 71.700 | 72.500 | 70.500 | 70.800 | 70.800 | 10,002 |
| 2024-08-16 | 71.000 | 74.000 | 70.200 | 71.700 | 71.700 | 7,025 |
| 2024-08-15 | 71.100 | 74.000 | 70.000 | 72.900 | 72.900 | 7,513 |
| 2024-08-14 | 71.500 | 73.600 | 71.300 | 72.000 | 72.000 | 9,328 |
| 2024-08-13 | 74.700 | 74.700 | 70.500 | 71.500 | 71.500 | 3,579 |
| 2024-08-12 | 71.500 | 72.900 | 71.400 | 71.800 | 71.800 | 4,311 |
| 2024-08-09 | 72.200 | 72.200 | 70.400 | 71.400 | 71.400 | 10,426 |
| 2024-08-08 | 78.300 | 78.300 | 70.300 | 71.200 | 71.200 | 12,319 |
| 2024-08-07 | 74.900 | 75.200 | 72.900 | 73.000 | 73.000 | 15,601 |
| 2024-08-06 | 75.600 | 77.000 | 72.800 | 72.800 | 72.800 | 6,904 |
| 2024-08-05 | 79.000 | 79.100 | 72.000 | 74.800 | 74.800 | 19,678 |
| 2024-08-02 | 81.800 | 81.800 | 79.500 | 81.300 | 81.300 | 14,649 |
| 2024-07-31 | 81.000 | 82.400 | 81.000 | 82.400 | 82.400 | 7,849 |
| 2024-07-30 | 81.000 | 81.600 | 81.000 | 81.100 | 81.100 | 19,065 |
| 2024-07-29 | 82.000 | 82.800 | 80.900 | 80.900 | 80.900 | 5,679 |
| 2024-07-26 | 81.300 | 83.000 | 81.300 | 82.900 | 82.900 | 4,325 |
| 2024-07-25 | 82.400 | 82.400 | 80.500 | 81.700 | 81.700 | 11,529 |
| 2024-07-24 | 81.000 | 81.200 | 80.700 | 81.000 | 81.000 | 3,196 |
| 2024-07-23 | 81.700 | 81.700 | 80.900 | 81.000 | 81.000 | 3,810 |
| 2024-07-22 | 80.800 | 81.700 | 78.300 | 81.700 | 81.700 | 15,581 |
| 2024-07-19 | 83.800 | 83.800 | 80.000 | 80.800 | 80.800 | 35,789 |
| 2024-07-18 | 80.700 | 84.400 | 80.700 | 83.700 | 83.700 | 10,588 |
| 2024-07-17 | 80.700 | 81.400 | 80.200 | 80.600 | 80.600 | 11,528 |
| 2024-07-16 | 81.000 | 81.900 | 78.700 | 81.200 | 81.200 | 26,233 |
| 2024-07-15 | 81.000 | 82.000 | 80.900 | 81.000 | 81.000 | 4,480 |
| 2024-07-12 | 81.200 | 82.400 | 80.300 | 81.700 | 81.700 | 9,778 |
| 2024-07-11 | 82.000 | 82.000 | 81.100 | 81.100 | 81.100 | 5,647 |
| 2024-07-10 | 80.000 | 82.400 | 80.000 | 82.000 | 82.000 | 13,533 |
| 2024-07-09 | 81.200 | 81.500 | 79.900 | 80.800 | 80.800 | 9,739 |
| 2024-07-08 | 82.200 | 82.600 | 80.800 | 80.800 | 80.800 | 15,731 |
| 2024-07-05 | 82.600 | 84.100 | 82.300 | 82.800 | 82.800 | 7,448 |
| 2024-07-04 | 84.000 | 84.100 | 81.000 | 81.900 | 81.900 | 7,753 |
| 2024-07-03 | 79.500 | 84.200 | 79.300 | 84.000 | 84.000 | 45,871 |
| 2024-07-02 | 77.400 | 79.400 | 77.400 | 79.400 | 79.400 | 4,218 |
| 2024-07-01 | 79.000 | 79.000 | 77.500 | 78.400 | 78.400 | 3,129 |
| 2024-06-28 | 78.500 | 79.200 | 78.000 | 78.100 | 78.100 | 7,067 |
| 2024-06-27 | 73.700 | 78.900 | 73.700 | 78.400 | 78.400 | 13,249 |
| 2024-06-26 | 74.000 | 75.300 | 73.600 | 73.600 | 73.600 | 6,235 |
| 2024-06-25 | 76.000 | 76.000 | 74.000 | 75.400 | 75.400 | 8,668 |
| 2024-06-24 | 73.900 | 75.800 | 73.600 | 75.000 | 75.000 | 8,057 |
| 2024-06-21 | 76.000 | 77.200 | 73.600 | 74.500 | 74.500 | 14,024 |
| 2024-06-20 | 74.600 | 76.300 | 74.600 | 76.100 | 76.100 | 5,374 |
| 2024-06-19 | 75.700 | 75.700 | 74.400 | 75.000 | 75.000 | 4,893 |
| 2024-06-18 | 76.200 | 77.000 | 75.400 | 75.500 | 75.500 | 4,691 |
| 2024-06-17 | 75.800 | 76.200 | 74.500 | 75.600 | 75.600 | 5,002 |
| 2024-06-14 | 76.900 | 77.800 | 74.600 | 74.900 | 74.900 | 5,151 |
| 2024-06-13 | 80.500 | 82.000 | 77.600 | 78.000 | 78.000 | 14,448 |
| 2024-06-12 | 76.700 | 80.600 | 76.500 | 80.600 | 80.600 | 14,121 |
| 2024-06-11 | 76.300 | 77.500 | 76.000 | 76.600 | 76.600 | 6,098 |
| 2024-06-10 | 77.200 | 77.400 | 75.800 | 76.900 | 76.900 | 4,555 |
| 2024-06-07 | 76.800 | 78.000 | 76.600 | 77.400 | 77.400 | 8,956 |
| 2024-06-06 | 76.000 | 77.500 | 75.900 | 76.900 | 76.900 | 7,506 |
| 2024-06-05 | 73.600 | 75.300 | 73.600 | 75.300 | 75.300 | 6,318 |
| 2024-06-04 | 74.500 | 74.600 | 73.000 | 74.300 | 74.300 | 10,536 |
| 2024-06-03 | 73.000 | 76.100 | 73.000 | 74.500 | 74.500 | 7,774 |
| 2024-05-31 | 77.000 | 77.000 | 74.700 | 75.300 | 75.300 | 7,654 |
| 2024-05-30 | 74.400 | 77.500 | 73.900 | 76.900 | 76.900 | 9,892 |
| 2024-05-29 | 78.800 | 79.300 | 74.900 | 75.000 | 75.000 | 21,843 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.