Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	79.000	79.000	77.300	78.000	78.000	9,996
2023-09-05	78.800	78.900	77.600	78.100	78.100	6,651
2023-09-04	77.500	78.500	77.500	77.800	77.800	8,036
2023-09-01	76.700	77.800	76.500	77.600	77.600	5,575
2023-08-31	77.500	78.500	76.700	77.700	77.700	21,753
2023-08-30	77.700	78.600	77.400	77.400	77.400	14,539
2023-08-29	76.000	78.100	76.000	78.100	78.100	25,732
2023-08-28	73.000	75.000	73.000	74.900	74.900	9,038
2023-08-25	75.000	75.500	73.300	73.600	73.600	15,933
2023-08-24	73.900	77.400	73.900	75.000	75.000	23,227
2023-08-23	72.000	74.000	72.000	73.800	73.800	16,550
2023-08-22	74.200	76.200	74.200	74.600	74.600	8,152
2023-08-21	74.500	76.000	74.300	74.300	74.300	8,032
2023-08-18	73.100	75.300	73.100	74.600	74.600	17,855
2023-08-17	74.700	74.700	73.000	74.100	74.100	13,484
2023-08-16	75.000	76.000	74.900	75.400	75.400	10,281
2023-08-15	76.000	76.300	75.000	75.600	75.600	8,471
2023-08-14	75.300	75.900	74.700	75.700	75.700	10,272
2023-08-11	74.700	75.700	74.700	75.300	75.300	9,180
2023-08-10	75.300	76.500	74.700	75.500	75.500	11,998
2023-08-09	74.700	76.000	74.500	74.600	74.600	9,469
2023-08-08	74.500	76.000	74.500	75.200	75.200	14,266
2023-08-07	74.500	75.700	74.500	75.200	75.200	5,625
2023-08-04	74.700	75.900	74.500	75.400	75.400	11,650
2023-08-03	75.900	75.900	74.000	74.700	74.700	6,777
2023-08-02	75.500	76.800	75.100	75.100	75.100	10,127
2023-07-31	74.500	77.300	74.500	76.300	76.300	9,600
2023-07-28	76.000	76.400	75.100	75.100	75.100	6,626
2023-07-27	74.400	77.600	74.400	75.800	75.800	24,657
2023-07-26	73.400	74.400	73.200	74.400	74.400	10,719
2023-07-25	71.100	73.500	71.000	73.200	73.200	10,182
2023-07-24	71.100	72.300	70.700	71.000	71.000	17,276
2023-07-21	71.200	72.900	71.200	72.100	72.100	10,960
2023-07-20	73.100	73.800	72.000	72.200	72.200	13,979
2023-07-19	76.000	76.000	74.600	74.800	74.800	14,362
2023-07-18	73.500	75.700	72.600	75.700	75.700	32,144
2023-07-17	75.200	75.200	72.300	73.100	73.100	24,443
2023-07-14	74.100	76.500	73.900	75.900	75.900	29,055
2023-07-13	76.100	77.000	73.700	74.400	74.400	19,714
2023-07-12	72.400	77.400	71.800	76.200	76.200	54,650
2023-07-11	77.500	79.500	72.200	72.300	72.300	185,504
2023-07-10	92.000	92.000	90.000	90.300	90.300	9,774
2023-07-07	90.200	92.600	89.700	92.100	92.100	8,164
2023-07-06	91.300	91.800	89.700	89.800	89.800	4,648
2023-07-05	95.200	95.200	91.900	92.200	92.200	9,306
2023-07-04	94.500	95.900	94.300	94.300	94.300	7,946
2023-07-03	97.800	98.400	95.000	95.300	95.300	7,128
2023-06-30	94.300	98.600	94.300	98.000	98.000	46,700
2023-06-29	92.900	95.300	92.900	94.700	94.700	7,943
2023-06-28	90.000	93.300	89.400	93.300	93.300	11,788
2023-06-27	89.700	90.400	86.800	89.000	89.000	16,405
2023-06-26	91.400	92.600	90.500	90.700	90.700	19,492
2023-06-23	91.200	92.100	90.700	91.600	91.600	2,221
2023-06-22	90.400	91.500	89.600	91.500	91.500	4,795
2023-06-21	92.000	92.000	89.800	90.900	90.900	10,501
2023-06-20	92.100	93.400	90.300	90.400	90.400	12,375
2023-06-19	94.300	96.200	93.300	94.300	94.300	5,379
2023-06-16	94.000	94.800	94.000	94.500	94.500	11,991
2023-06-15	96.000	96.000	94.000	94.700	94.700	6,442
2023-06-14	96.000	96.000	94.200	94.900	94.900	10,838

← NewerPage 14 of 21 · 1,260 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.