Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 120.20 | 120.20 | 107.40 | 109.80 | 109.80 | 73,094 |
| 2022-01-07 | 121.00 | 122.00 | 119.20 | 120.60 | 120.60 | 19,247 |
| 2022-01-06 | 129.20 | 129.80 | 119.80 | 121.40 | 121.40 | 45,552 |
| 2022-01-05 | 130.20 | 131.80 | 129.20 | 131.60 | 131.60 | 13,611 |
| 2022-01-04 | 135.00 | 136.40 | 129.20 | 129.60 | 129.60 | 16,966 |
| 2022-01-03 | 138.00 | 139.20 | 131.00 | 133.20 | 133.20 | 20,729 |
| 2021-12-30 | 132.60 | 136.40 | 132.40 | 133.40 | 133.40 | 30,025 |
| 2021-12-29 | 135.40 | 135.40 | 131.60 | 133.20 | 133.20 | 9,936 |
| 2021-12-28 | 131.60 | 135.80 | 131.60 | 134.40 | 134.40 | 16,391 |
| 2021-12-27 | 129.80 | 130.40 | 127.80 | 130.40 | 130.40 | 10,314 |
| 2021-12-23 | 128.20 | 129.20 | 127.00 | 129.20 | 129.20 | 11,030 |
| 2021-12-22 | 123.00 | 128.20 | 123.00 | 128.20 | 128.20 | 7,239 |
| 2021-12-21 | 126.00 | 128.80 | 124.00 | 124.20 | 124.20 | 18,404 |
| 2021-12-20 | 121.40 | 126.00 | 121.40 | 125.40 | 125.40 | 15,372 |
| 2021-12-17 | 124.20 | 125.60 | 121.40 | 125.20 | 125.20 | 22,318 |
| 2021-12-16 | 126.00 | 128.80 | 124.60 | 124.80 | 124.80 | 18,474 |
| 2021-12-15 | 123.80 | 125.20 | 123.20 | 124.60 | 124.60 | 20,366 |
| 2021-12-14 | 124.60 | 126.80 | 121.40 | 121.60 | 121.60 | 20,044 |
| 2021-12-13 | 129.60 | 129.80 | 124.80 | 125.80 | 125.80 | 20,910 |
| 2021-12-10 | 128.40 | 128.40 | 122.80 | 126.00 | 126.00 | 30,534 |
| 2021-12-09 | 130.60 | 131.00 | 127.40 | 128.80 | 128.80 | 11,332 |
| 2021-12-08 | 131.00 | 132.60 | 128.60 | 129.40 | 129.40 | 16,771 |
| 2021-12-07 | 126.00 | 130.80 | 124.40 | 129.60 | 129.60 | 27,707 |
| 2021-12-06 | 123.00 | 126.00 | 121.40 | 123.40 | 123.40 | 18,832 |
| 2021-12-03 | 123.60 | 127.40 | 122.60 | 124.60 | 124.60 | 22,493 |
| 2021-12-02 | 122.00 | 125.40 | 121.00 | 121.80 | 121.80 | 20,533 |
| 2021-12-01 | 127.00 | 127.00 | 121.20 | 125.60 | 125.60 | 17,556 |
| 2021-11-30 | 122.00 | 125.60 | 120.60 | 124.80 | 124.80 | 87,137 |
| 2021-11-29 | 123.20 | 123.40 | 121.00 | 123.00 | 123.00 | 19,652 |
| 2021-11-26 | 118.00 | 121.80 | 117.60 | 118.40 | 118.40 | 25,466 |
| 2021-11-25 | 121.00 | 124.20 | 119.40 | 121.40 | 121.40 | 20,916 |
| 2021-11-24 | 121.00 | 124.80 | 120.60 | 122.60 | 122.60 | 22,942 |
| 2021-11-23 | 125.60 | 125.60 | 120.20 | 121.40 | 121.40 | 29,237 |
| 2021-11-22 | 130.00 | 132.40 | 126.60 | 127.20 | 127.20 | 18,707 |
| 2021-11-19 | 130.00 | 134.20 | 129.20 | 129.60 | 129.60 | 20,947 |
| 2021-11-18 | 129.60 | 132.60 | 128.80 | 130.00 | 130.00 | 19,216 |
| 2021-11-17 | 133.00 | 133.40 | 128.80 | 130.00 | 130.00 | 27,066 |
| 2021-11-16 | 136.20 | 136.40 | 130.60 | 132.60 | 132.60 | 21,268 |
| 2021-11-15 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 25,263 |
| 2021-11-12 | 133.80 | 136.00 | 132.20 | 136.00 | 136.00 | 19,046 |
| 2021-11-11 | 132.60 | 135.60 | 131.40 | 135.20 | 135.20 | 13,992 |
| 2021-11-10 | 138.60 | 138.60 | 130.40 | 133.00 | 133.00 | 24,005 |
| 2021-11-09 | 133.20 | 139.00 | 132.60 | 137.80 | 137.80 | 32,716 |
| 2021-11-08 | 130.00 | 133.20 | 129.60 | 132.40 | 132.40 | 28,863 |
| 2021-11-05 | 135.00 | 136.20 | 129.20 | 130.80 | 130.80 | 16,350 |
| 2021-11-04 | 132.40 | 136.20 | 132.00 | 135.00 | 135.00 | 28,892 |
| 2021-11-03 | 131.00 | 133.80 | 130.60 | 132.00 | 132.00 | 17,928 |
| 2021-11-02 | 134.00 | 134.00 | 129.80 | 130.60 | 130.60 | 18,246 |
| 2021-11-01 | 133.60 | 134.60 | 132.40 | 133.60 | 133.60 | 13,126 |
| 2021-10-29 | 133.00 | 133.00 | 129.80 | 131.80 | 131.80 | 12,827 |
| 2021-10-28 | 129.60 | 133.80 | 128.40 | 133.40 | 133.40 | 31,110 |
| 2021-10-27 | 130.60 | 131.80 | 127.80 | 129.20 | 129.20 | 17,090 |
| 2021-10-26 | 130.40 | 134.00 | 129.40 | 131.60 | 131.60 | 17,246 |
| 2021-10-25 | 134.60 | 134.60 | 128.20 | 132.20 | 132.20 | 15,822 |
| 2021-10-22 | 131.80 | 134.20 | 131.40 | 133.20 | 133.20 | 14,579 |
| 2021-10-21 | 133.20 | 136.00 | 131.00 | 132.20 | 132.20 | 21,335 |
| 2021-10-20 | 135.40 | 135.60 | 133.60 | 134.00 | 134.00 | 27,209 |
← NewerPage 21 of 21 · 1,257 trading days
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.