Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 66.900 | 68.700 | 66.700 | 68.200 | 68.200 | 6,065 |
| 2024-02-26 | 66.900 | 67.300 | 65.500 | 67.300 | 67.300 | 7,455 |
| 2024-02-23 | 67.000 | 67.500 | 66.000 | 67.300 | 67.300 | 7,441 |
| 2024-02-22 | 67.000 | 67.000 | 65.800 | 66.700 | 66.700 | 15,632 |
| 2024-02-21 | 66.600 | 67.600 | 65.000 | 65.500 | 65.500 | 25,014 |
| 2024-02-20 | 68.500 | 69.100 | 66.200 | 66.400 | 66.400 | 15,648 |
| 2024-02-19 | 71.000 | 71.000 | 69.200 | 69.700 | 69.700 | 22,851 |
| 2024-02-16 | 69.800 | 72.000 | 69.800 | 70.500 | 70.500 | 25,397 |
| 2024-02-15 | 67.000 | 69.900 | 66.800 | 69.200 | 69.200 | 31,253 |
| 2024-02-14 | 66.200 | 67.900 | 65.100 | 66.500 | 66.500 | 15,726 |
| 2024-02-13 | 67.600 | 67.600 | 65.000 | 65.900 | 65.900 | 18,355 |
| 2024-02-12 | 65.600 | 68.100 | 65.600 | 67.800 | 67.800 | 9,825 |
| 2024-02-09 | 66.200 | 66.200 | 64.700 | 65.300 | 65.300 | 20,027 |
| 2024-02-08 | 65.500 | 66.200 | 64.600 | 66.200 | 66.200 | 25,105 |
| 2024-02-07 | 67.100 | 67.100 | 65.100 | 66.300 | 66.300 | 27,385 |
| 2024-02-06 | 67.400 | 70.800 | 67.300 | 67.500 | 67.500 | 17,477 |
| 2024-02-05 | 69.700 | 70.600 | 67.200 | 67.700 | 67.700 | 19,079 |
| 2024-02-02 | 66.800 | 70.700 | 66.000 | 69.900 | 69.900 | 20,529 |
| 2024-02-01 | 72.100 | 72.100 | 67.600 | 68.000 | 68.000 | 41,631 |
| 2024-01-31 | 72.500 | 73.700 | 70.800 | 72.000 | 72.000 | 66,123 |
| 2024-01-30 | 74.400 | 75.200 | 73.600 | 74.500 | 74.500 | 9,693 |
| 2024-01-29 | 76.400 | 77.000 | 74.000 | 74.000 | 74.000 | 6,243 |
| 2024-01-26 | 75.000 | 76.900 | 73.800 | 76.200 | 76.200 | 9,291 |
| 2024-01-25 | 74.000 | 75.800 | 73.000 | 75.000 | 75.000 | 11,692 |
| 2024-01-24 | 73.400 | 74.000 | 73.000 | 73.400 | 73.400 | 6,378 |
| 2024-01-23 | 75.500 | 75.500 | 73.000 | 73.200 | 73.200 | 9,795 |
| 2024-01-22 | 74.000 | 75.700 | 72.600 | 74.800 | 74.800 | 6,354 |
| 2024-01-19 | 74.800 | 74.800 | 73.000 | 73.800 | 73.800 | 4,917 |
| 2024-01-18 | 72.700 | 74.400 | 72.700 | 74.000 | 74.000 | 5,492 |
| 2024-01-17 | 72.600 | 73.600 | 71.800 | 73.300 | 73.300 | 9,347 |
| 2024-01-16 | 73.000 | 74.900 | 71.400 | 73.400 | 73.400 | 21,889 |
| 2024-01-15 | 81.800 | 81.800 | 74.300 | 74.900 | 74.900 | 4,637 |
| 2024-01-12 | 76.600 | 77.800 | 76.600 | 77.000 | 77.000 | 3,913 |
| 2024-01-11 | 80.000 | 80.400 | 76.600 | 76.600 | 76.600 | 8,732 |
| 2024-01-10 | 81.300 | 81.300 | 79.200 | 79.600 | 79.600 | 6,604 |
| 2024-01-09 | 79.800 | 80.100 | 76.800 | 79.600 | 79.600 | 7,416 |
| 2024-01-08 | 77.000 | 78.900 | 76.300 | 78.700 | 78.700 | 6,434 |
| 2024-01-05 | 78.100 | 78.600 | 76.500 | 78.400 | 78.400 | 5,135 |
| 2024-01-04 | 78.400 | 80.200 | 78.200 | 79.500 | 79.500 | 6,293 |
| 2024-01-03 | 82.000 | 82.000 | 78.700 | 79.200 | 79.200 | 6,916 |
| 2023-12-29 | 87.500 | 87.500 | 82.100 | 83.400 | 83.400 | 8,250 |
| 2023-12-28 | 82.500 | 83.200 | 82.000 | 83.000 | 83.000 | 7,373 |
| 2023-12-27 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 7,322 |
| 2023-12-22 | 82.100 | 82.200 | 81.200 | 82.000 | 82.000 | 4,792 |
| 2023-12-21 | 82.000 | 82.800 | 81.300 | 82.100 | 82.100 | 10,549 |
| 2023-12-20 | 87.100 | 87.100 | 83.300 | 83.500 | 83.500 | 9,367 |
| 2023-12-19 | 84.900 | 88.100 | 84.800 | 86.600 | 86.600 | 6,648 |
| 2023-12-18 | 85.900 | 87.000 | 84.900 | 85.200 | 85.200 | 4,568 |
| 2023-12-15 | 82.100 | 86.300 | 82.100 | 86.300 | 86.300 | 22,611 |
| 2023-12-14 | 83.900 | 85.200 | 83.600 | 84.600 | 84.600 | 11,055 |
| 2023-12-13 | 84.000 | 85.100 | 82.000 | 82.700 | 82.700 | 11,170 |
| 2023-12-12 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 9,895 |
| 2023-12-11 | 84.500 | 84.500 | 79.800 | 83.700 | 83.700 | 8,886 |
| 2023-12-08 | 77.500 | 83.000 | 77.500 | 82.700 | 82.700 | 24,700 |
| 2023-12-07 | 76.300 | 77.000 | 74.700 | 77.000 | 77.000 | 17,088 |
| 2023-12-06 | 77.000 | 77.500 | 76.000 | 76.800 | 76.800 | 10,209 |
| 2023-12-05 | 76.500 | 77.100 | 75.500 | 77.000 | 77.000 | 12,013 |
| 2023-12-04 | 79.400 | 79.900 | 75.900 | 76.400 | 76.400 | 21,783 |
| 2023-12-01 | 80.100 | 81.100 | 79.300 | 79.900 | 79.900 | 6,153 |
| 2023-11-30 | 81.000 | 81.500 | 79.400 | 80.000 | 80.000 | 13,480 |
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.