Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 75.600 | 76.600 | 75.000 | 76.000 | 76.000 | 6,856 |
| 2024-05-27 | 71.700 | 76.000 | 71.700 | 75.600 | 75.600 | 11,692 |
| 2024-05-24 | 72.500 | 72.500 | 71.500 | 72.400 | 72.400 | 8,931 |
| 2024-05-23 | 75.500 | 75.500 | 72.600 | 72.700 | 72.700 | 12,865 |
| 2024-05-22 | 72.000 | 75.700 | 72.000 | 74.400 | 74.400 | 22,992 |
| 2024-05-21 | 72.100 | 72.900 | 71.800 | 72.000 | 72.000 | 11,726 |
| 2024-05-17 | 74.600 | 74.600 | 72.000 | 72.000 | 72.000 | 9,050 |
| 2024-05-16 | 71.500 | 74.800 | 71.300 | 74.700 | 74.700 | 16,333 |
| 2024-05-15 | 69.300 | 72.200 | 68.900 | 71.900 | 71.900 | 14,532 |
| 2024-05-14 | 70.000 | 70.000 | 67.700 | 69.100 | 69.100 | 13,708 |
| 2024-05-13 | 71.400 | 71.400 | 68.200 | 69.200 | 69.200 | 8,643 |
| 2024-05-10 | 70.300 | 71.000 | 69.100 | 70.400 | 70.400 | 13,548 |
| 2024-05-08 | 68.200 | 69.200 | 67.600 | 69.200 | 69.200 | 15,683 |
| 2024-05-07 | 66.200 | 68.400 | 65.500 | 67.500 | 67.500 | 9,737 |
| 2024-05-06 | 64.100 | 66.200 | 63.200 | 66.200 | 66.200 | 12,105 |
| 2024-05-03 | 60.100 | 63.900 | 60.100 | 63.500 | 63.500 | 6,938 |
| 2024-05-02 | 61.300 | 61.500 | 60.300 | 60.700 | 60.700 | 7,894 |
| 2024-04-30 | 61.500 | 62.200 | 60.700 | 60.700 | 60.700 | 11,367 |
| 2024-04-29 | 62.000 | 62.200 | 60.800 | 62.200 | 62.200 | 11,618 |
| 2024-04-26 | 60.900 | 61.700 | 60.400 | 61.500 | 61.500 | 8,059 |
| 2024-04-25 | 60.000 | 61.100 | 59.700 | 60.200 | 60.200 | 7,829 |
| 2024-04-24 | 62.200 | 62.200 | 60.600 | 60.800 | 60.800 | 15,408 |
| 2024-04-23 | 58.200 | 61.800 | 57.900 | 61.100 | 61.100 | 18,901 |
| 2024-04-22 | 59.500 | 59.500 | 57.500 | 57.700 | 57.700 | 19,136 |
| 2024-04-19 | 59.000 | 59.800 | 58.600 | 58.800 | 58.800 | 11,699 |
| 2024-04-18 | 60.300 | 60.300 | 59.000 | 60.000 | 60.000 | 8,483 |
| 2024-04-17 | 60.000 | 60.900 | 59.400 | 60.200 | 60.200 | 15,210 |
| 2024-04-16 | 61.100 | 61.100 | 59.900 | 60.100 | 60.100 | 14,272 |
| 2024-04-15 | 63.500 | 63.500 | 61.500 | 61.500 | 61.500 | 13,283 |
| 2024-04-12 | 64.400 | 66.100 | 63.400 | 63.400 | 63.400 | 7,894 |
| 2024-04-11 | 63.500 | 64.800 | 63.500 | 64.800 | 64.800 | 8,589 |
| 2024-04-10 | 64.000 | 65.600 | 63.400 | 63.900 | 63.900 | 10,406 |
| 2024-04-09 | 62.600 | 64.700 | 62.600 | 63.800 | 63.800 | 15,064 |
| 2024-04-08 | 65.100 | 65.100 | 63.800 | 63.800 | 63.800 | 6,371 |
| 2024-04-05 | 63.400 | 64.200 | 62.200 | 64.100 | 64.100 | 13,508 |
| 2024-04-04 | 63.700 | 65.200 | 63.000 | 63.900 | 63.900 | 35,467 |
| 2024-04-03 | 65.000 | 65.300 | 63.400 | 63.400 | 63.400 | 16,721 |
| 2024-04-02 | 67.400 | 67.400 | 65.300 | 65.300 | 65.300 | 11,588 |
| 2024-03-28 | 68.000 | 68.000 | 65.900 | 66.700 | 66.700 | 13,461 |
| 2024-03-27 | 68.600 | 68.600 | 66.900 | 67.000 | 67.000 | 13,046 |
| 2024-03-26 | 67.100 | 69.100 | 67.100 | 68.100 | 68.100 | 14,885 |
| 2024-03-25 | 65.500 | 66.700 | 64.500 | 66.700 | 66.700 | 16,660 |
| 2024-03-22 | 66.000 | 66.900 | 65.700 | 65.700 | 65.700 | 13,479 |
| 2024-03-21 | 66.000 | 66.700 | 64.900 | 65.900 | 65.900 | 14,579 |
| 2024-03-20 | 63.300 | 65.200 | 63.300 | 64.800 | 64.800 | 19,211 |
| 2024-03-19 | 62.000 | 63.500 | 61.500 | 63.500 | 63.500 | 18,582 |
| 2024-03-18 | 64.400 | 64.400 | 62.500 | 62.700 | 62.700 | 13,585 |
| 2024-03-15 | 63.500 | 64.100 | 62.600 | 63.700 | 63.700 | 30,186 |
| 2024-03-14 | 64.600 | 65.700 | 63.200 | 63.500 | 63.500 | 33,548 |
| 2024-03-13 | 64.000 | 65.100 | 63.400 | 64.300 | 64.300 | 25,314 |
| 2024-03-12 | 65.500 | 65.700 | 59.600 | 64.000 | 64.000 | 91,557 |
| 2024-03-11 | 67.900 | 68.600 | 67.000 | 68.600 | 68.600 | 16,037 |
| 2024-03-08 | 70.900 | 71.000 | 68.400 | 68.600 | 68.600 | 16,120 |
| 2024-03-07 | 70.800 | 70.900 | 69.500 | 70.100 | 70.100 | 9,819 |
| 2024-03-06 | 68.100 | 70.500 | 68.000 | 70.000 | 70.000 | 14,155 |
| 2024-03-05 | 69.300 | 69.700 | 67.700 | 68.300 | 68.300 | 15,035 |
| 2024-03-04 | 68.900 | 70.300 | 67.800 | 69.000 | 69.000 | 19,145 |
| 2024-03-01 | 67.500 | 67.600 | 66.400 | 66.800 | 66.800 | 13,357 |
| 2024-02-29 | 66.900 | 67.600 | 65.800 | 66.800 | 66.800 | 10,374 |
| 2024-02-28 | 66.900 | 67.700 | 65.400 | 66.300 | 66.300 | 17,819 |
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.