Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	97.300	97.300	95.700	95.700	95.700	4,807
2022-12-16	96.000	97.100	95.000	96.000	96.000	20,916
2022-12-15	99.000	100.00	96.100	96.100	96.100	9,953
2022-12-14	99.900	102.00	99.300	101.00	101.00	8,964
2022-12-13	98.000	102.80	98.000	100.40	100.40	10,632
2022-12-12	98.800	99.600	97.700	99.300	99.300	9,015
2022-12-09	95.600	100.40	95.600	99.500	99.500	14,681
2022-12-08	98.000	98.000	95.900	96.900	96.900	8,828
2022-12-07	98.000	98.600	95.600	98.000	98.000	9,714
2022-12-06	104.20	105.40	98.000	98.100	98.100	21,429
2022-12-05	105.60	105.60	103.20	105.20	105.20	7,273
2022-12-02	103.40	107.60	103.00	105.60	105.60	9,305
2022-12-01	105.00	106.20	102.60	105.00	105.00	9,981
2022-11-30	102.40	103.00	101.60	102.20	102.20	18,935
2022-11-29	105.40	105.40	102.20	102.40	102.40	14,437
2022-11-28	109.00	109.00	105.40	105.60	105.60	15,048
2022-11-25	108.60	109.20	107.80	108.20	108.20	7,409
2022-11-24	107.80	109.20	107.00	108.60	108.60	14,581
2022-11-23	107.40	108.40	105.20	108.40	108.40	17,238
2022-11-22	109.80	109.80	106.40	107.40	107.40	8,584
2022-11-21	108.80	109.80	106.60	108.40	108.40	16,996
2022-11-18	107.80	108.00	105.40	107.20	107.20	10,368
2022-11-17	105.00	107.00	105.00	106.80	106.80	11,846
2022-11-16	108.40	108.40	103.80	104.20	104.20	11,701
2022-11-15	107.40	109.60	106.00	109.20	109.20	17,783
2022-11-14	104.80	107.80	104.80	106.00	106.00	22,688
2022-11-11	101.40	105.20	100.80	105.00	105.00	18,261
2022-11-10	96.000	100.60	93.900	100.20	100.20	20,632
2022-11-09	94.800	97.200	94.800	95.700	95.700	31,298
2022-11-08	92.700	94.100	92.700	93.900	93.900	20,121
2022-11-07	91.000	92.800	90.000	92.800	92.800	16,698
2022-11-04	89.000	91.000	88.600	89.900	89.900	12,335
2022-11-03	89.600	89.800	88.000	89.400	89.400	23,255
2022-11-02	91.200	93.000	90.000	90.300	90.300	32,730
2022-11-01	91.000	92.900	89.800	89.800	89.800	23,507
2022-10-31	92.000	92.000	90.300	91.200	91.200	22,402
2022-10-28	92.300	92.600	90.400	92.200	92.200	8,630
2022-10-27	93.900	94.000	91.900	92.500	92.500	15,453
2022-10-26	91.700	94.500	91.500	93.700	93.700	29,149
2022-10-25	88.900	92.900	87.600	91.800	91.800	25,014
2022-10-24	86.800	88.300	85.400	87.300	87.300	32,095
2022-10-21	85.100	85.500	83.100	84.700	84.700	7,676
2022-10-20	82.900	85.100	82.900	85.100	85.100	12,442
2022-10-19	85.800	85.800	82.200	83.400	83.400	14,229
2022-10-18	84.800	86.000	84.600	84.600	84.600	29,758
2022-10-17	81.500	84.600	81.500	84.100	84.100	21,700
2022-10-14	84.100	84.900	81.700	81.800	81.800	17,831
2022-10-13	81.500	82.900	79.000	82.800	82.800	26,718
2022-10-12	80.000	81.300	79.400	80.100	80.100	12,551
2022-10-11	82.000	82.000	79.500	81.100	81.100	34,154
2022-10-10	80.000	82.000	79.200	80.800	80.800	17,934
2022-10-07	85.000	85.000	81.100	81.600	81.600	11,796
2022-10-06	84.300	85.300	83.400	84.100	84.100	5,005
2022-10-05	84.400	85.000	83.500	84.000	84.000	8,824
2022-10-04	83.800	85.200	83.800	85.200	85.200	8,134
2022-10-03	81.300	82.500	78.200	82.500	82.500	19,472
2022-09-30	81.000	81.200	78.600	81.100	81.100	19,314
2022-09-29	85.300	85.300	79.600	80.600	80.600	15,728
2022-09-28	82.700	85.200	80.900	85.100	85.100	24,647
2022-09-27	84.600	85.000	82.700	84.000	84.000	20,139

← NewerPage 17 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.