Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	108.00	108.40	100.00	101.60	101.60	20,470
2023-03-14	107.80	110.40	100.00	110.40	110.40	39,448
2023-03-13	115.40	115.40	108.80	113.00	113.00	10,512
2023-03-10	116.80	117.60	112.80	115.40	115.40	6,354
2023-03-09	118.80	119.00	115.20	116.80	116.80	9,147
2023-03-08	115.20	118.40	115.20	118.40	118.40	5,462
2023-03-07	116.80	118.80	114.80	115.60	115.60	7,172
2023-03-06	118.00	118.00	115.60	117.60	117.60	5,615
2023-03-03	116.00	117.20	114.80	116.40	116.40	4,781
2023-03-02	118.00	118.00	114.40	116.60	116.60	4,591
2023-03-01	117.00	118.40	114.80	117.40	117.40	5,301
2023-02-28	116.00	117.60	113.80	115.00	115.00	14,054
2023-02-27	116.00	118.00	116.00	117.80	117.80	3,883
2023-02-24	116.40	118.40	115.40	116.20	116.20	3,535
2023-02-23	115.00	118.80	115.00	116.40	116.40	4,530
2023-02-22	116.00	117.00	114.20	115.80	115.80	4,557
2023-02-21	116.00	117.80	115.60	116.20	116.20	3,954
2023-02-20	118.00	118.00	115.60	117.40	117.40	1,942
2023-02-17	116.60	118.40	115.20	117.00	117.00	8,259
2023-02-16	117.80	119.00	116.20	118.20	118.20	6,006
2023-02-15	117.00	118.80	116.60	118.60	118.60	18,482
2023-02-14	115.00	117.00	114.40	116.60	116.60	6,168
2023-02-13	115.00	116.40	113.40	115.00	115.00	5,726
2023-02-10	118.20	118.40	114.20	114.80	114.80	12,855
2023-02-09	119.20	120.00	117.00	118.20	118.20	9,120
2023-02-08	117.60	120.60	117.00	117.80	117.80	8,951
2023-02-07	117.40	118.40	116.20	117.20	117.20	8,493
2023-02-06	121.00	121.20	118.00	119.40	119.40	11,891
2023-02-03	117.20	120.00	116.40	120.00	120.00	16,383
2023-02-02	114.20	119.00	113.80	119.00	119.00	11,003
2023-02-01	107.80	113.80	107.80	113.80	113.80	11,047
2023-01-31	107.40	109.40	106.40	108.60	108.60	7,049
2023-01-30	108.00	110.00	106.40	108.80	108.80	6,351
2023-01-27	107.00	110.40	107.00	109.00	109.00	7,319
2023-01-26	105.00	108.80	105.00	108.20	108.20	8,123
2023-01-25	107.20	107.20	104.00	104.20	104.20	7,886
2023-01-24	107.20	109.80	104.80	106.60	106.60	8,743
2023-01-23	103.00	108.80	103.00	108.80	108.80	9,445
2023-01-20	101.40	103.40	101.00	103.00	103.00	5,437
2023-01-19	103.20	105.20	101.20	102.00	102.00	13,555
2023-01-18	106.60	108.00	105.00	105.00	105.00	10,014
2023-01-17	108.00	109.00	106.60	107.20	107.20	5,192
2023-01-16	107.80	109.00	107.00	108.60	108.60	4,578
2023-01-13	104.60	107.40	104.60	107.20	107.20	5,159
2023-01-12	105.00	106.40	103.40	105.60	105.60	10,451
2023-01-11	104.00	107.00	104.00	105.20	105.20	10,892
2023-01-10	104.20	104.20	102.60	103.00	103.00	5,243
2023-01-09	103.20	104.80	103.00	104.00	104.00	6,082
2023-01-06	101.20	102.40	99.700	102.20	102.20	3,979
2023-01-05	100.40	101.60	100.00	101.20	101.20	3,683
2023-01-04	102.20	102.20	100.20	100.60	100.60	4,910
2023-01-03	95.300	101.00	95.300	100.60	100.60	8,121
2022-12-30	99.000	99.000	97.000	98.000	98.000	5,448
2022-12-29	97.000	98.800	96.700	98.000	98.000	3,462
2022-12-28	96.800	98.200	96.800	97.100	97.100	3,831
2022-12-27	97.300	98.200	96.800	97.000	97.000	3,006
2022-12-23	99.000	99.000	96.300	96.900	96.900	5,155
2022-12-22	97.000	98.800	96.700	97.200	97.200	9,506
2022-12-21	95.300	97.800	95.000	97.300	97.300	4,079
2022-12-20	94.000	95.400	93.000	94.600	94.600	12,222

← NewerPage 16 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.