Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.700	85.300	83.200	84.800	84.800	37,102
2022-09-23	84.500	85.400	82.200	84.200	84.200	25,838
2022-09-22	85.500	87.600	84.800	85.000	85.000	27,771
2022-09-21	85.500	87.500	85.500	87.100	87.100	9,551
2022-09-20	87.000	87.600	86.200	86.900	86.900	18,005
2022-09-19	88.500	88.500	85.500	87.000	87.000	11,312
2022-09-16	89.000	89.500	86.600	89.000	89.000	30,001
2022-09-15	90.500	92.300	88.800	89.200	89.200	11,489
2022-09-14	91.000	92.300	90.000	90.300	90.300	15,552
2022-09-13	92.500	94.300	91.200	91.500	91.500	13,831
2022-09-12	93.300	94.100	92.300	93.000	93.000	14,125
2022-09-09	90.000	92.600	90.000	92.300	92.300	13,808
2022-09-08	88.900	90.000	88.000	89.900	89.900	10,816
2022-09-07	87.700	89.600	87.300	89.000	89.000	27,466
2022-09-06	89.500	90.000	88.100	88.400	88.400	12,137
2022-09-05	88.200	89.900	88.000	88.500	88.500	13,702
2022-09-02	90.000	90.200	88.000	89.800	89.800	15,847
2022-09-01	92.400	92.400	88.300	88.600	88.600	16,993
2022-08-31	90.500	91.700	89.000	90.900	90.900	31,030
2022-08-30	91.900	92.400	89.800	90.400	90.400	37,244
2022-08-29	93.500	93.600	90.000	90.800	90.800	31,459
2022-08-26	95.700	95.700	93.000	94.700	94.700	33,835
2022-08-25	100.20	102.20	92.800	95.600	95.600	32,969
2022-08-24	108.00	109.00	100.40	103.00	103.00	48,381
2022-08-23	110.00	114.60	109.00	113.60	113.60	13,984
2022-08-22	115.00	115.20	111.40	112.00	112.00	19,764
2022-08-19	115.00	118.00	115.00	115.80	115.80	11,183
2022-08-18	115.20	118.60	115.20	117.00	117.00	17,978
2022-08-17	118.20	120.80	116.60	118.80	118.80	21,711
2022-08-16	117.00	119.20	115.40	118.20	118.20	7,743
2022-08-15	117.40	119.60	116.60	117.40	117.40	11,841
2022-08-12	115.40	118.00	114.40	117.40	117.40	9,982
2022-08-11	113.00	116.00	112.80	115.20	115.20	16,723
2022-08-10	107.60	113.20	107.00	112.40	112.40	14,284
2022-08-09	111.00	113.60	108.80	108.80	108.80	12,208
2022-08-08	114.60	116.60	113.20	113.20	113.20	6,742
2022-08-05	115.40	118.20	114.20	114.20	114.20	7,998
2022-08-04	114.60	115.60	112.20	114.60	114.60	10,055
2022-08-03	112.00	114.60	111.60	114.20	114.20	8,592
2022-08-02	109.60	110.20	106.20	110.20	110.20	11,828
2022-07-29	108.00	111.80	107.60	110.00	110.00	17,653
2022-07-28	107.40	108.80	105.40	106.00	106.00	11,813
2022-07-27	105.00	107.20	103.80	106.40	106.40	7,088
2022-07-26	102.00	104.60	102.00	103.80	103.80	8,967
2022-07-25	100.60	103.00	100.60	102.40	102.40	6,060
2022-07-22	101.40	103.80	100.60	102.20	102.20	8,003
2022-07-21	99.000	102.20	97.000	101.80	101.80	14,226
2022-07-20	95.000	97.400	95.000	97.100	97.100	22,998
2022-07-19	94.300	96.000	93.700	95.800	95.800	42,479
2022-07-18	94.200	95.500	92.900	94.300	94.300	25,419
2022-07-15	96.200	97.800	93.900	94.600	94.600	36,077
2022-07-14	95.500	98.500	95.500	97.900	97.900	10,789
2022-07-13	99.800	100.00	94.200	96.900	96.900	12,222
2022-07-12	97.000	101.60	97.000	100.40	100.40	17,596
2022-07-11	98.900	99.200	97.100	98.700	98.700	5,354
2022-07-08	97.000	98.400	95.300	98.000	98.000	8,119
2022-07-07	96.100	98.300	95.200	98.100	98.100	10,619
2022-07-06	94.100	95.000	93.200	94.600	94.600	8,105
2022-07-05	95.000	95.800	90.000	92.400	92.400	16,229
2022-07-04	96.400	96.800	94.300	94.500	94.500	13,304

← NewerPage 18 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.