Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	78.500	78.800	77.800	78.400	78.400	13,027
2025-08-07	76.000	80.000	75.900	78.200	78.200	21,246
2025-08-06	81.500	81.600	77.600	78.000	78.000	14,100
2025-08-05	82.000	82.700	80.700	81.600	81.600	23,055
2025-08-04	77.000	81.000	76.900	80.100	80.100	29,950
2025-07-31	82.700	83.900	79.300	81.100	81.100	23,626
2025-07-30	83.400	83.400	81.000	82.500	82.500	11,378
2025-07-29	84.400	84.400	83.000	83.400	83.400	10,688
2025-07-28	83.900	85.000	83.100	83.800	83.800	21,413
2025-07-25	80.100	83.100	80.100	82.500	82.500	11,975
2025-07-24	82.400	82.400	80.200	81.100	81.100	10,781
2025-07-23	83.100	83.800	80.400	81.500	81.500	17,361
2025-07-22	84.300	84.400	82.600	83.300	83.300	15,205
2025-07-21	83.900	85.300	83.500	84.200	84.200	17,910
2025-07-18	84.900	85.900	83.500	83.900	83.900	11,850
2025-07-17	81.700	85.500	81.700	84.800	84.800	51,369
2025-07-16	80.500	82.300	80.000	81.000	81.000	25,670
2025-07-15	81.300	83.000	80.100	80.900	80.900	27,306
2025-07-14	81.000	82.100	79.500	81.000	81.000	24,073
2025-07-11	83.200	83.700	81.900	82.900	82.900	12,488
2025-07-10	79.900	83.900	79.600	83.800	83.800	35,836
2025-07-09	78.800	80.800	78.200	79.700	79.700	41,888
2025-07-08	77.100	78.800	77.100	78.700	78.700	8,152
2025-07-07	78.800	78.800	77.400	78.500	78.500	13,225
2025-07-04	77.500	78.900	76.800	78.800	78.800	12,827
2025-07-03	80.000	80.500	77.900	78.800	78.800	33,791
2025-07-02	80.500	82.000	78.500	79.600	79.600	23,727
2025-07-01	83.900	84.200	79.500	79.900	79.900	25,988
2025-06-30	80.000	85.600	80.000	84.500	84.500	95,376
2025-06-27	77.300	79.600	77.300	78.700	78.700	18,957
2025-06-26	78.000	78.600	77.400	78.500	78.500	26,317
2025-06-25	78.400	78.700	76.600	77.800	77.800	19,491
2025-06-24	78.000	78.900	77.500	77.700	77.700	31,799
2025-06-23	76.100	77.500	75.300	76.300	76.300	12,386
2025-06-20	76.000	78.400	75.900	76.500	76.500	62,952
2025-06-19	74.600	76.600	74.100	76.000	76.000	10,714
2025-06-18	76.500	76.500	75.000	76.100	76.100	15,556
2025-06-17	75.000	77.200	75.000	75.500	75.500	25,757
2025-06-16	75.400	77.700	74.900	75.400	75.400	17,264
2025-06-13	77.000	77.100	76.000	76.400	76.400	18,568
2025-06-12	78.100	79.700	76.400	77.800	77.800	31,995
2025-06-11	77.000	79.600	76.600	78.600	78.600	26,216
2025-06-10	73.000	77.700	73.000	77.200	77.200	16,268
2025-06-06	72.900	73.700	72.200	73.600	73.600	11,116
2025-06-05	71.100	73.900	71.100	73.300	73.300	9,097
2025-06-04	70.200	72.500	69.500	71.200	71.200	15,447
2025-06-03	70.900	71.300	68.300	70.000	70.000	19,424
2025-06-02	70.200	71.400	69.200	70.600	70.600	12,223
2025-05-30	70.700	72.600	70.700	71.200	71.200	22,181
2025-05-28	73.000	73.000	71.600	71.600	71.600	18,215
2025-05-27	71.200	73.200	71.200	72.900	72.900	16,238
2025-05-26	68.000	72.200	68.000	71.000	71.000	10,312
2025-05-23	67.700	71.000	67.500	69.100	69.100	13,883
2025-05-22	69.600	69.600	68.100	69.000	69.000	12,036
2025-05-21	69.400	70.500	69.400	70.100	70.100	9,416
2025-05-20	70.600	71.000	69.400	70.600	70.600	5,620
2025-05-19	71.100	71.100	69.300	70.700	70.700	13,008
2025-05-16	73.100	73.100	70.700	71.100	71.100	10,049
2025-05-15	74.000	74.600	72.600	72.900	72.900	9,886
2025-05-14	73.400	74.000	72.400	73.800	73.800	15,294

← NewerPage 6 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.