Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	79.500	81.900	79.500	81.500	81.500	15,778
2023-11-28	80.300	81.400	79.800	80.100	80.100	12,622
2023-11-27	81.300	81.800	80.400	81.000	81.000	12,733
2023-11-24	80.300	81.700	80.200	81.200	81.200	5,985
2023-11-23	80.300	81.300	80.100	80.300	80.300	3,427
2023-11-22	80.400	81.100	79.700	81.000	81.000	7,837
2023-11-21	80.900	81.400	79.700	79.700	79.700	4,666
2023-11-20	80.600	80.900	80.000	80.500	80.500	6,506
2023-11-17	78.300	80.300	78.300	79.900	79.900	8,043
2023-11-16	79.100	79.500	78.200	78.700	78.700	7,330
2023-11-15	79.000	81.000	78.800	79.100	79.100	17,580
2023-11-14	73.700	79.000	73.100	78.900	78.900	11,100
2023-11-13	77.700	77.700	73.700	73.900	73.900	9,989
2023-11-10	75.700	76.400	73.800	76.400	76.400	12,387
2023-11-09	75.500	76.900	75.400	75.900	75.900	7,887
2023-11-08	76.500	76.500	74.800	74.800	74.800	4,525
2023-11-07	74.900	76.400	74.600	75.600	75.600	6,897
2023-11-06	74.200	75.000	73.700	74.400	74.400	13,180
2023-11-03	71.700	74.400	71.700	73.900	73.900	16,637
2023-11-02	68.500	71.400	68.500	71.300	71.300	49,907
2023-11-01	68.400	69.200	67.500	68.500	68.500	12,246
2023-10-31	65.300	68.200	65.300	68.000	68.000	11,163
2023-10-30	66.100	67.300	65.500	65.600	65.600	30,004
2023-10-27	65.500	66.300	64.000	65.100	65.100	22,819
2023-10-26	65.500	66.700	64.400	65.700	65.700	17,071
2023-10-25	67.600	68.600	65.500	65.600	65.600	30,094
2023-10-24	69.800	70.600	67.500	68.700	68.700	36,096
2023-10-23	70.000	70.500	69.300	70.000	70.000	13,016
2023-10-20	71.000	71.600	70.000	70.000	70.000	13,549
2023-10-19	72.200	72.400	71.000	71.000	71.000	19,977
2023-10-18	71.900	73.600	71.900	72.000	72.000	26,119
2023-10-17	71.500	73.600	71.500	73.200	73.200	13,363
2023-10-16	70.000	71.400	70.000	71.100	71.100	5,378
2023-10-13	69.100	70.600	69.100	70.100	70.100	12,149
2023-10-12	69.000	71.000	69.000	70.000	70.000	9,235
2023-10-11	67.500	70.400	67.500	69.800	69.800	11,172
2023-10-10	68.100	69.500	67.900	68.200	68.200	6,419
2023-10-09	72.300	72.300	66.800	67.400	67.400	12,366
2023-10-06	71.100	71.100	68.800	70.100	70.100	14,493
2023-10-05	71.500	72.300	70.200	70.800	70.800	8,117
2023-10-04	70.100	71.500	70.100	71.500	71.500	13,650
2023-10-03	72.000	72.000	70.800	70.800	70.800	6,698
2023-10-02	73.500	74.600	72.100	72.500	72.500	11,954
2023-09-29	73.800	74.900	73.300	73.400	73.400	12,363
2023-09-28	72.100	72.900	71.600	72.400	72.400	4,884
2023-09-27	70.900	71.300	70.800	70.900	70.900	6,868
2023-09-26	72.300	72.300	70.600	70.600	70.600	8,395
2023-09-25	71.700	73.300	71.500	72.500	72.500	9,753
2023-09-22	71.000	72.400	70.700	71.700	71.700	7,461
2023-09-21	73.100	73.100	71.200	71.200	71.200	16,223
2023-09-20	74.500	75.900	73.800	73.800	73.800	16,377
2023-09-19	75.800	75.800	74.600	74.600	74.600	8,289
2023-09-18	74.700	75.700	74.000	75.100	75.100	14,111
2023-09-15	75.000	76.700	74.400	75.000	75.000	19,432
2023-09-14	74.300	74.800	73.400	74.700	74.700	7,378
2023-09-13	75.900	75.900	74.200	74.500	74.500	6,710
2023-09-12	75.000	75.700	74.600	75.100	75.100	5,769
2023-09-11	76.700	76.800	74.800	75.300	75.300	9,347
2023-09-08	75.900	76.300	74.200	74.500	74.500	12,805
2023-09-07	78.000	78.000	74.300	75.000	75.000	14,724

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.