Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	95.000	97.300	94.200	95.800	95.800	9,804
2022-06-30	94.900	97.500	94.800	96.800	96.800	18,651
2022-06-29	95.200	96.200	94.800	95.800	95.800	14,722
2022-06-28	96.700	97.000	95.000	96.300	96.300	10,993
2022-06-27	96.100	97.300	95.000	96.800	96.800	8,980
2022-06-24	94.000	95.900	93.100	94.900	94.900	22,569
2022-06-23	93.600	93.600	90.000	93.100	93.100	14,849
2022-06-22	90.000	93.100	87.500	92.800	92.800	16,956
2022-06-21	88.100	91.700	88.100	90.600	90.600	17,910
2022-06-20	87.600	88.400	86.900	88.000	88.000	7,752
2022-06-17	85.600	87.700	85.000	87.000	87.000	39,183
2022-06-16	90.100	90.400	86.000	86.700	86.700	31,105
2022-06-15	89.600	90.800	88.900	90.100	90.100	7,296
2022-06-14	89.700	90.000	87.100	88.900	88.900	26,167
2022-06-13	90.500	92.000	88.600	89.300	89.300	19,936
2022-06-10	97.000	98.100	94.000	94.700	94.700	14,011
2022-06-09	99.000	100.80	97.700	98.500	98.500	5,555
2022-06-08	98.500	103.60	98.000	101.80	101.80	10,203
2022-06-07	102.00	103.20	101.00	102.20	102.20	6,124
2022-06-03	101.80	104.00	101.20	101.60	101.60	5,098
2022-06-02	103.00	104.40	100.20	103.20	103.20	12,812
2022-06-01	97.900	104.40	96.100	102.20	102.20	28,250
2022-05-31	105.00	105.00	92.400	93.700	93.700	61,996
2022-05-30	107.80	107.80	103.20	105.60	105.60	23,346
2022-05-27	103.20	104.20	102.00	103.60	103.60	6,674
2022-05-25	101.80	103.60	100.20	101.60	101.60	10,910
2022-05-24	105.20	106.00	101.00	101.00	101.00	12,760
2022-05-23	110.00	110.00	103.60	105.00	105.00	9,390
2022-05-20	108.00	112.40	106.80	108.00	108.00	17,543
2022-05-19	105.80	107.40	104.20	107.00	107.00	8,273
2022-05-18	106.20	109.00	106.20	107.60	107.60	10,276
2022-05-17	104.20	108.20	104.00	106.00	106.00	12,921
2022-05-16	106.80	110.40	105.20	105.80	105.80	17,247
2022-05-13	105.00	108.80	104.80	108.00	108.00	9,091
2022-05-12	103.80	105.60	99.500	105.00	105.00	12,316
2022-05-11	103.00	105.00	102.20	104.20	104.20	9,770
2022-05-10	102.40	105.40	101.60	103.80	103.80	13,291
2022-05-09	106.60	106.60	101.40	101.60	101.60	10,451
2022-05-06	106.20	107.40	103.20	105.40	105.40	18,071
2022-05-05	110.60	112.00	107.60	108.20	108.20	6,048
2022-05-04	112.60	113.20	109.40	109.40	109.40	6,076
2022-05-03	114.40	116.20	110.60	111.40	111.40	18,476
2022-05-02	116.80	116.80	112.80	114.20	114.20	6,915
2022-04-29	116.80	118.80	116.20	117.80	117.80	12,677
2022-04-28	114.80	116.20	113.20	114.60	114.60	10,966
2022-04-27	111.20	114.00	110.20	113.00	113.00	9,110
2022-04-26	118.00	118.00	111.80	112.40	112.40	9,396
2022-04-25	119.40	119.60	116.00	117.40	117.40	14,755
2022-04-22	121.80	121.80	118.20	119.40	119.40	10,536
2022-04-21	118.60	123.00	116.40	122.20	122.20	19,023
2022-04-20	118.60	119.80	116.60	119.00	119.00	14,491
2022-04-19	115.80	117.80	113.20	117.20	117.20	19,677
2022-04-14	114.80	116.20	113.80	115.00	115.00	11,826
2022-04-13	114.00	115.40	111.80	114.60	114.60	27,254
2022-04-12	108.20	113.20	108.00	112.00	112.00	17,029
2022-04-11	109.60	110.00	107.00	109.60	109.60	19,109
2022-04-08	110.20	110.80	107.20	108.60	108.60	9,960
2022-04-07	108.00	111.00	107.80	109.00	109.00	15,309
2022-04-06	117.40	117.40	107.60	109.80	109.80	16,131
2022-04-05	117.00	118.60	114.60	115.60	115.60	27,189

← NewerPage 19 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.