Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	72.400	73.900	71.900	73.900	73.900	12,032
2025-05-12	69.500	73.000	68.800	72.200	72.200	20,595
2025-05-09	67.300	69.100	67.300	68.200	68.200	17,053
2025-05-08	64.500	67.700	63.300	66.200	66.200	28,583
2025-05-07	63.000	64.300	62.300	62.900	62.900	15,667
2025-05-06	65.700	65.700	63.000	63.700	63.700	16,119
2025-05-05	65.500	65.700	64.800	65.000	65.000	14,213
2025-05-02	65.500	66.400	62.900	65.200	65.200	23,032
2025-04-30	64.700	65.000	62.100	63.700	63.700	17,361
2025-04-29	64.400	65.300	63.400	63.600	63.600	11,203
2025-04-28	65.800	66.600	64.300	64.300	64.300	26,014
2025-04-25	64.500	65.300	64.100	65.200	65.200	21,513
2025-04-24	62.200	64.000	59.500	63.800	63.800	24,171
2025-04-23	61.800	63.400	61.600	61.700	61.700	14,285
2025-04-22	61.000	61.000	58.700	59.700	59.700	12,420
2025-04-17	59.800	60.100	58.900	60.000	60.000	14,136
2025-04-16	60.000	60.000	58.700	59.500	59.500	16,567
2025-04-15	58.000	61.400	57.600	61.400	61.400	40,355
2025-04-14	56.700	58.000	54.600	57.800	57.800	65,797
2025-04-11	55.000	55.200	52.900	54.400	54.400	34,280
2025-04-10	61.000	61.000	53.300	53.400	53.400	56,836
2025-04-09	53.000	53.000	48.750	50.200	50.200	45,379
2025-04-08	56.900	56.900	54.200	54.600	54.600	50,317
2025-04-07	51.800	57.500	51.000	54.000	54.000	65,943
2025-04-04	61.400	61.500	55.600	57.400	57.400	50,612
2025-04-03	65.800	66.700	62.100	62.400	62.400	26,978
2025-04-02	70.200	70.200	67.300	67.900	67.900	26,471
2025-04-01	68.700	70.500	68.500	69.700	69.700	32,108
2025-03-31	69.800	69.800	67.800	68.700	68.700	32,292
2025-03-28	71.600	72.000	70.500	70.900	70.900	22,807
2025-03-27	73.000	73.600	71.100	71.700	71.700	28,654
2025-03-26	76.000	76.000	73.900	74.100	74.100	21,069
2025-03-25	76.800	76.800	74.500	75.900	75.900	15,915
2025-03-24	76.000	76.500	74.300	74.900	74.900	26,192
2025-03-21	76.400	76.600	74.700	75.700	75.700	27,819
2025-03-20	79.900	79.900	75.800	77.300	77.300	30,162
2025-03-19	79.400	79.500	77.700	78.200	78.200	31,692
2025-03-18	78.800	81.000	78.600	79.600	79.600	49,653
2025-03-17	78.900	80.900	78.400	78.900	78.900	44,527
2025-03-14	75.500	78.000	72.500	78.000	78.000	46,612
2025-03-13	74.500	77.000	73.400	75.900	75.900	34,576
2025-03-12	68.500	76.100	68.500	74.600	74.600	73,031
2025-03-11	62.000	70.500	60.100	68.500	68.500	86,131
2025-03-10	58.000	58.000	55.500	56.800	56.800	36,369
2025-03-07	58.000	58.000	56.000	56.900	56.900	30,160
2025-03-06	58.300	59.600	56.900	57.600	57.600	32,932
2025-03-05	56.800	58.400	56.800	57.700	57.700	24,866
2025-03-04	60.000	60.000	56.900	57.300	57.300	19,987
2025-03-03	60.600	63.500	60.400	61.100	61.100	40,445
2025-02-28	58.300	61.400	58.300	60.900	60.900	31,326
2025-02-27	64.300	64.300	62.000	62.400	62.400	13,247
2025-02-26	64.900	65.500	64.300	64.600	64.600	10,560
2025-02-25	67.000	67.000	63.900	64.100	64.100	12,548
2025-02-24	68.100	68.100	66.500	67.500	67.500	9,832
2025-02-21	67.900	69.100	67.400	68.000	68.000	8,726
2025-02-20	67.000	68.600	66.400	67.500	67.500	14,110
2025-02-19	66.000	68.300	66.000	67.200	67.200	14,801
2025-02-18	67.200	67.500	65.500	65.500	65.500	16,424
2025-02-17	66.600	66.900	65.500	66.600	66.600	6,762
2025-02-14	68.400	68.700	66.400	66.400	66.400	42,634

← NewerPage 7 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.