Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	74.400	74.600	71.900	72.300	72.300	17,920
2026-07-24	74.000	75.500	72.400	72.900	72.900	20,094
2026-07-23	74.200	75.600	74.200	74.800	74.800	4,842
2026-07-22	76.200	76.200	73.200	75.400	75.400	9,248
2026-07-21	71.100	76.000	71.100	76.000	76.000	23,608
2026-07-20	71.200	71.600	69.900	70.600	70.600	24,381
2026-07-17	73.000	73.000	69.200	72.100	72.100	33,908
2026-07-16	74.400	75.100	71.800	72.800	72.800	30,995
2026-07-15	75.700	76.800	74.400	74.600	74.600	19,111
2026-07-14	73.600	75.900	73.600	75.300	75.300	10,996
2026-07-13	74.100	75.000	73.000	74.900	74.900	15,572
2026-07-10	77.700	78.000	75.400	75.600	75.600	17,931
2026-07-09	78.100	80.000	73.600	77.800	77.800	21,058
2026-07-08	75.800	75.800	73.200	75.400	75.400	24,977
2026-07-07	82.000	82.000	76.200	76.500	76.500	14,215
2026-07-06	80.800	81.100	78.000	80.500	80.500	17,556
2026-07-03	81.000	83.200	81.000	82.300	82.300	9,649
2026-07-02	79.400	84.800	77.100	81.100	81.100	33,524
2026-07-01	80.700	83.000	80.200	80.200	80.200	26,064
2026-06-30	79.000	82.000	78.200	80.700	80.700	34,857
2026-06-29	76.800	78.200	75.600	77.500	77.500	29,305
2026-06-26	78.400	78.600	76.300	76.300	76.300	27,580
2026-06-25	79.800	81.500	77.800	79.100	79.100	19,703
2026-06-24	83.600	83.600	79.200	80.000	80.000	21,744
2026-06-23	86.500	86.500	82.500	82.700	82.700	24,769
2026-06-22	85.900	87.800	85.100	86.600	86.600	18,925
2026-06-19	85.600	87.400	84.900	84.900	84.900	51,284
2026-06-18	84.000	85.700	83.100	85.000	85.000	24,266
2026-06-17	82.200	84.000	82.200	83.400	83.400	12,776
2026-06-16	83.600	85.000	82.100	82.200	82.200	31,877
2026-06-15	81.200	83.400	81.100	82.600	82.600	25,194
2026-06-12	81.000	81.000	77.400	78.700	78.700	19,179
2026-06-11	80.600	81.100	77.700	78.800	78.800	28,318
2026-06-10	80.600	82.700	80.300	80.600	80.600	19,041
2026-06-09	81.500	82.300	79.800	80.800	80.800	30,808
2026-06-08	77.800	81.300	77.000	81.100	81.100	44,760
2026-06-05	87.100	87.100	82.500	83.200	83.200	53,145
2026-06-04	88.000	88.100	85.100	87.600	87.600	36,135
2026-06-03	85.600	89.100	85.200	88.300	88.300	51,636
2026-06-02	82.800	87.900	82.800	87.900	87.900	33,178
2026-06-01	84.000	84.400	81.100	82.000	82.000	23,328
2026-05-29	83.000	85.000	82.500	83.700	83.700	54,363
2026-05-28	80.000	83.000	79.800	83.000	83.000	41,447
2026-05-27	80.000	82.800	79.200	80.000	80.000	27,924
2026-05-26	83.000	83.100	80.900	82.300	82.300	29,275
2026-05-22	80.000	81.500	78.700	81.500	81.500	56,138
2026-05-21	79.500	80.800	78.700	78.700	78.700	37,349
2026-05-20	77.400	80.800	77.200	79.700	79.700	33,889
2026-05-19	78.000	81.600	76.300	76.600	76.600	47,281
2026-05-18	77.600	80.300	77.600	78.000	78.000	36,926
2026-05-15	78.700	80.600	77.900	79.000	79.000	29,387
2026-05-13	74.700	79.400	74.700	79.200	79.200	44,364
2026-05-12	75.600	75.600	74.000	74.000	74.000	20,378
2026-05-11	74.300	76.400	73.500	76.400	76.400	42,684
2026-05-08	72.000	74.100	71.600	73.500	73.500	33,991
2026-05-07	71.500	73.100	71.200	72.000	72.000	44,384
2026-05-06	72.500	73.100	70.400	70.700	70.700	31,262
2026-05-05	69.600	72.300	69.100	72.300	72.300	36,751
2026-05-04	66.000	70.400	66.000	69.700	69.700	48,455
2026-04-30	66.200	68.500	64.900	67.400	67.400	33,226

← NewerPage 2 of 5 · 250 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.