Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	66.400	68.300	65.600	67.900	67.900	16,439
2025-02-12	64.900	67.800	64.700	66.300	66.300	18,748
2025-02-11	62.700	64.700	62.400	64.400	64.400	16,197
2025-02-10	61.900	62.800	61.200	62.700	62.700	14,687
2025-02-07	65.200	65.200	61.700	61.700	61.700	21,730
2025-02-06	64.000	64.500	63.400	64.200	64.200	13,924
2025-02-05	65.900	65.900	63.600	64.000	64.000	14,389
2025-02-04	64.200	66.300	63.400	65.900	65.900	18,006
2025-02-03	63.700	65.000	62.500	63.700	63.700	34,650
2025-01-31	65.000	66.800	65.000	66.300	66.300	18,072
2025-01-30	64.400	66.000	64.100	64.800	64.800	23,380
2025-01-29	64.300	64.500	63.000	63.700	63.700	13,176
2025-01-28	63.000	64.000	62.500	63.000	63.000	10,897
2025-01-27	61.300	63.700	58.900	63.500	63.500	25,276
2025-01-24	63.900	65.300	63.200	63.200	63.200	11,910
2025-01-23	62.500	63.600	60.700	62.600	62.600	20,480
2025-01-22	60.300	63.400	60.000	62.000	62.000	31,304
2025-01-21	56.600	59.800	56.300	59.800	59.800	25,839
2025-01-20	54.000	56.300	53.300	56.100	56.100	82,818
2025-01-17	52.500	54.000	52.500	53.800	53.800	18,403
2025-01-16	53.000	54.000	52.100	52.600	52.600	19,727
2025-01-15	54.100	54.500	53.400	53.600	53.600	13,380
2025-01-14	55.700	56.500	54.300	54.500	54.500	9,425
2025-01-13	58.100	58.100	55.200	55.300	55.300	10,770
2025-01-10	63.300	63.300	57.900	57.900	57.900	15,181
2025-01-09	61.400	62.100	60.800	61.600	61.600	15,919
2025-01-08	61.800	62.500	60.700	61.100	61.100	15,747
2025-01-07	60.100	62.500	59.100	61.800	61.800	22,018
2025-01-06	55.800	60.100	55.400	59.700	59.700	18,073
2025-01-03	55.400	56.000	55.100	55.800	55.800	22,014
2024-12-30	55.000	56.700	55.000	55.400	55.400	5,668
2024-12-27	56.000	57.400	55.800	56.700	56.700	10,922
2024-12-23	55.000	55.600	53.200	55.100	55.100	8,915
2024-12-20	53.800	53.900	52.500	53.900	53.900	16,657
2024-12-19	55.400	55.400	52.800	53.000	53.000	14,853
2024-12-18	55.800	56.300	55.200	55.900	55.900	6,918
2024-12-17	54.800	55.700	54.100	55.700	55.700	14,802
2024-12-16	55.500	55.500	54.000	54.700	54.700	15,755
2024-12-13	56.200	57.200	55.300	55.600	55.600	15,401
2024-12-12	56.600	56.600	55.300	55.800	55.800	7,364
2024-12-11	55.200	55.900	54.400	55.600	55.600	28,106
2024-12-10	56.800	57.300	55.400	55.800	55.800	13,671
2024-12-09	57.800	57.800	55.800	56.800	56.800	10,616
2024-12-06	56.000	57.100	55.500	56.700	56.700	12,524
2024-12-05	58.900	58.900	56.100	56.500	56.500	11,456
2024-12-04	56.300	59.000	56.300	58.900	58.900	14,632
2024-12-03	56.900	57.800	55.500	56.300	56.300	21,079
2024-12-02	55.100	57.200	54.900	57.100	57.100	20,187
2024-11-29	55.300	56.400	54.500	56.400	56.400	17,345
2024-11-28	55.900	56.400	54.500	55.100	55.100	25,714
2024-11-27	55.700	55.700	54.400	54.900	54.900	12,053
2024-11-26	56.100	57.400	55.600	55.600	55.600	35,639
2024-11-25	52.900	57.300	52.500	56.600	56.600	50,281
2024-11-22	52.300	52.900	51.900	52.200	52.200	10,981
2024-11-21	52.100	52.800	50.300	52.000	52.000	57,459
2024-11-20	55.000	55.000	51.600	52.000	52.000	36,292
2024-11-19	54.100	54.300	52.500	53.400	53.400	35,929
2024-11-18	56.200	56.200	52.600	53.800	53.800	24,248
2024-11-15	60.000	60.600	56.100	56.200	56.200	25,276
2024-11-14	58.500	59.400	57.000	59.400	59.400	10,114

← NewerPage 8 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.