Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	96.000	96.000	94.200	94.900	94.900	10,838
2023-06-13	93.400	95.100	91.500	94.900	94.900	15,131
2023-06-12	89.900	92.400	89.600	91.800	91.800	23,505
2023-06-09	90.000	90.000	88.300	88.800	88.800	11,215
2023-06-08	91.000	91.000	89.300	90.400	90.400	18,136
2023-06-07	90.100	90.400	89.600	90.000	90.000	8,050
2023-06-06	90.300	90.300	89.600	90.000	90.000	7,076
2023-06-05	90.900	92.200	89.400	89.600	89.600	14,621
2023-06-02	90.500	92.000	89.700	91.400	91.400	15,744
2023-06-01	92.700	92.700	87.000	91.000	91.000	24,886
2023-05-31	92.500	94.200	92.500	92.500	92.500	14,993
2023-05-30	92.500	95.100	92.500	94.300	94.300	10,029
2023-05-26	90.500	93.200	90.500	93.100	93.100	6,385
2023-05-25	90.800	92.200	90.400	91.600	91.600	15,035
2023-05-24	93.000	93.000	90.100	90.100	90.100	13,618
2023-05-23	93.100	95.200	92.500	92.600	92.600	7,598
2023-05-22	94.400	94.400	92.700	94.400	94.400	8,449
2023-05-19	92.500	94.900	92.400	94.500	94.500	11,135
2023-05-17	93.500	93.500	91.300	91.700	91.700	8,894
2023-05-16	95.200	95.200	92.700	92.700	92.700	14,776
2023-05-15	95.600	96.000	94.500	95.600	95.600	9,076
2023-05-12	96.000	96.000	94.900	94.900	94.900	6,744
2023-05-11	96.600	97.000	94.600	95.700	95.700	37,898
2023-05-10	95.300	97.000	95.000	96.000	96.000	26,817
2023-05-09	96.300	97.500	95.200	95.200	95.200	9,861
2023-05-08	95.000	96.400	95.000	96.300	96.300	6,148
2023-05-05	95.000	96.500	93.400	96.000	96.000	13,213
2023-05-04	94.900	96.000	93.900	94.300	94.300	10,775
2023-05-03	97.500	97.500	94.100	95.000	95.000	11,795
2023-05-02	96.800	98.100	96.200	96.200	96.200	14,696
2023-04-28	94.900	97.500	94.900	96.600	96.600	21,282
2023-04-27	93.600	95.000	93.600	95.000	95.000	16,867
2023-04-26	93.000	93.900	92.300	93.700	93.700	12,172
2023-04-25	95.300	95.300	93.400	93.400	93.400	11,864
2023-04-24	94.300	95.400	93.500	94.500	94.500	13,898
2023-04-21	95.400	95.400	93.100	94.300	94.300	11,163
2023-04-20	96.400	96.400	94.100	94.900	94.900	13,268
2023-04-19	97.500	97.700	95.900	95.900	95.900	10,034
2023-04-18	94.500	98.200	94.500	97.500	97.500	15,125
2023-04-17	96.000	97.200	95.700	95.900	95.900	14,811
2023-04-14	92.500	96.700	92.500	96.200	96.200	10,727
2023-04-13	92.900	94.300	92.900	93.600	93.600	7,206
2023-04-12	95.100	96.100	93.900	93.900	93.900	12,535
2023-04-11	93.600	95.200	93.400	94.800	94.800	10,686
2023-04-06	94.000	94.000	90.000	92.800	92.800	23,491
2023-04-05	96.000	96.000	92.200	92.200	92.200	12,049
2023-04-04	98.000	98.300	96.700	96.700	96.700	13,649
2023-04-03	100.20	100.20	97.400	97.400	97.400	9,400
2023-03-31	98.300	101.00	96.700	100.00	100.00	29,083
2023-03-30	96.700	98.900	96.700	98.600	98.600	11,021
2023-03-29	95.000	96.300	95.000	95.300	95.300	13,158
2023-03-28	98.700	98.800	95.600	95.900	95.900	13,090
2023-03-27	97.000	98.300	95.900	97.700	97.700	6,597
2023-03-24	97.600	97.600	95.300	96.500	96.500	15,457
2023-03-23	99.000	99.000	97.700	97.700	97.700	11,526
2023-03-22	97.000	99.600	96.500	99.200	99.200	17,456
2023-03-21	97.000	99.000	96.000	97.900	97.900	11,774
2023-03-20	99.900	99.900	96.800	98.000	98.000	18,277
2023-03-17	103.20	103.20	101.20	102.40	102.40	10,690
2023-03-16	103.00	103.60	98.000	102.40	102.40	11,211

← NewerPage 15 of 22 · 1,261 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.