Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 118.80 | 119.00 | 116.00 | 118.00 | 118.00 | 13,007 |
| 2022-04-01 | 115.00 | 120.80 | 115.00 | 118.20 | 118.20 | 19,270 |
| 2022-03-31 | 116.80 | 118.40 | 114.60 | 114.60 | 114.60 | 16,110 |
| 2022-03-30 | 117.20 | 118.40 | 116.00 | 117.00 | 117.00 | 18,559 |
| 2022-03-29 | 116.60 | 119.20 | 116.60 | 118.20 | 118.20 | 19,757 |
| 2022-03-28 | 119.40 | 119.40 | 115.40 | 116.40 | 116.40 | 12,627 |
| 2022-03-25 | 119.00 | 122.60 | 118.00 | 118.00 | 118.00 | 21,305 |
| 2022-03-24 | 121.00 | 121.00 | 117.20 | 118.80 | 118.80 | 20,818 |
| 2022-03-23 | 122.00 | 122.00 | 118.80 | 120.40 | 120.40 | 14,723 |
| 2022-03-22 | 119.00 | 121.40 | 117.60 | 121.00 | 121.00 | 20,625 |
| 2022-03-21 | 116.20 | 119.40 | 114.00 | 118.40 | 118.40 | 23,150 |
| 2022-03-18 | 109.80 | 116.00 | 108.80 | 115.80 | 115.80 | 37,598 |
| 2022-03-17 | 108.60 | 111.80 | 107.00 | 110.00 | 110.00 | 32,044 |
| 2022-03-16 | 100.40 | 106.80 | 99.600 | 106.60 | 106.60 | 36,379 |
| 2022-03-15 | 106.20 | 112.20 | 99.900 | 100.20 | 100.20 | 48,486 |
| 2022-03-14 | 96.700 | 101.80 | 96.000 | 99.400 | 99.400 | 26,097 |
| 2022-03-11 | 93.600 | 97.200 | 93.500 | 95.300 | 95.300 | 15,899 |
| 2022-03-10 | 98.800 | 98.800 | 94.600 | 95.500 | 95.500 | 24,195 |
| 2022-03-09 | 94.700 | 96.700 | 92.900 | 96.700 | 96.700 | 12,160 |
| 2022-03-08 | 89.000 | 94.300 | 89.000 | 90.900 | 90.900 | 23,935 |
| 2022-03-07 | 92.000 | 93.200 | 86.300 | 90.500 | 90.500 | 43,793 |
| 2022-03-04 | 95.500 | 97.500 | 92.800 | 93.600 | 93.600 | 24,563 |
| 2022-03-03 | 104.20 | 104.20 | 97.100 | 97.500 | 97.500 | 12,213 |
| 2022-03-02 | 99.900 | 103.20 | 98.900 | 102.40 | 102.40 | 14,929 |
| 2022-03-01 | 108.00 | 108.00 | 100.00 | 100.60 | 100.60 | 20,980 |
| 2022-02-28 | 104.00 | 105.00 | 102.60 | 104.40 | 104.40 | 14,599 |
| 2022-02-25 | 99.200 | 105.00 | 99.200 | 104.40 | 104.40 | 12,214 |
| 2022-02-24 | 98.000 | 100.80 | 94.800 | 100.60 | 100.60 | 27,098 |
| 2022-02-23 | 102.60 | 104.80 | 101.40 | 102.20 | 102.20 | 12,791 |
| 2022-02-22 | 97.200 | 103.20 | 96.500 | 102.40 | 102.40 | 15,817 |
| 2022-02-21 | 102.60 | 104.00 | 99.200 | 100.40 | 100.40 | 16,482 |
| 2022-02-18 | 104.00 | 105.20 | 102.80 | 103.40 | 103.40 | 12,607 |
| 2022-02-17 | 109.00 | 109.00 | 105.00 | 105.60 | 105.60 | 10,300 |
| 2022-02-16 | 109.40 | 109.60 | 105.60 | 107.00 | 107.00 | 11,400 |
| 2022-02-15 | 104.80 | 108.80 | 104.00 | 108.80 | 108.80 | 20,270 |
| 2022-02-14 | 105.00 | 105.40 | 102.40 | 104.80 | 104.80 | 20,537 |
| 2022-02-11 | 111.20 | 111.40 | 107.60 | 108.60 | 108.60 | 14,756 |
| 2022-02-10 | 115.00 | 115.00 | 110.00 | 112.80 | 112.80 | 12,639 |
| 2022-02-09 | 114.60 | 116.60 | 113.60 | 114.20 | 114.20 | 19,084 |
| 2022-02-08 | 116.40 | 116.40 | 111.20 | 111.80 | 111.80 | 23,663 |
| 2022-02-07 | 115.60 | 117.20 | 114.60 | 116.00 | 116.00 | 12,504 |
| 2022-02-04 | 115.00 | 115.80 | 113.80 | 115.60 | 115.60 | 17,321 |
| 2022-02-03 | 114.80 | 115.40 | 113.00 | 114.40 | 114.40 | 18,178 |
| 2022-02-02 | 116.00 | 119.40 | 115.80 | 117.40 | 117.40 | 16,673 |
| 2022-02-01 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 23,240 |
| 2022-01-31 | 107.40 | 112.80 | 107.40 | 112.60 | 112.60 | 16,654 |
| 2022-01-28 | 106.80 | 107.80 | 104.80 | 107.60 | 107.60 | 19,057 |
| 2022-01-27 | 109.20 | 109.20 | 105.60 | 107.00 | 107.00 | 26,387 |
| 2022-01-26 | 106.20 | 110.00 | 104.20 | 108.60 | 108.60 | 28,678 |
| 2022-01-25 | 104.00 | 107.00 | 103.80 | 105.60 | 105.60 | 29,251 |
| 2022-01-24 | 103.00 | 106.60 | 101.00 | 102.60 | 102.60 | 35,731 |
| 2022-01-21 | 109.00 | 109.00 | 105.80 | 107.00 | 107.00 | 27,214 |
| 2022-01-20 | 112.80 | 112.80 | 106.60 | 110.00 | 110.00 | 14,701 |
| 2022-01-19 | 106.00 | 110.20 | 103.40 | 108.20 | 108.20 | 24,316 |
| 2022-01-18 | 113.00 | 113.00 | 106.60 | 107.60 | 107.60 | 31,443 |
| 2022-01-17 | 109.40 | 112.20 | 107.80 | 111.60 | 111.60 | 10,679 |
| 2022-01-14 | 111.00 | 113.40 | 108.60 | 109.40 | 109.40 | 26,140 |
| 2022-01-13 | 118.00 | 119.60 | 114.60 | 115.00 | 115.00 | 20,722 |
| 2022-01-12 | 115.00 | 118.20 | 112.60 | 116.60 | 116.60 | 36,352 |
| 2022-01-11 | 109.80 | 116.20 | 109.80 | 111.20 | 111.20 | 41,874 |
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.