Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 63.000 | 63.200 | 57.100 | 58.200 | 58.200 | 29,656 |
| 2024-11-12 | 63.000 | 63.900 | 61.700 | 62.000 | 62.000 | 32,436 |
| 2024-11-11 | 64.000 | 64.500 | 63.000 | 63.700 | 63.700 | 19,085 |
| 2024-11-08 | 63.000 | 64.100 | 63.000 | 63.300 | 63.300 | 10,951 |
| 2024-11-07 | 63.000 | 64.500 | 63.000 | 63.000 | 63.000 | 8,087 |
| 2024-11-06 | 61.300 | 64.000 | 61.300 | 63.700 | 63.700 | 10,136 |
| 2024-11-05 | 62.900 | 63.600 | 60.400 | 61.200 | 61.200 | 27,168 |
| 2024-11-04 | 64.100 | 65.900 | 62.000 | 62.900 | 62.900 | 8,639 |
| 2024-11-01 | 63.900 | 64.600 | 62.300 | 64.600 | 64.600 | 54,683 |
| 2024-10-31 | 64.000 | 64.100 | 62.600 | 63.000 | 63.000 | 7,937 |
| 2024-10-30 | 66.400 | 66.500 | 64.000 | 64.600 | 64.600 | 6,048 |
| 2024-10-29 | 65.000 | 66.500 | 64.300 | 64.800 | 64.800 | 6,042 |
| 2024-10-28 | 63.900 | 64.600 | 63.000 | 64.200 | 64.200 | 10,591 |
| 2024-10-25 | 65.600 | 65.600 | 63.600 | 63.700 | 63.700 | 11,288 |
| 2024-10-24 | 68.200 | 68.200 | 65.300 | 65.400 | 65.400 | 6,250 |
| 2024-10-23 | 65.800 | 68.100 | 65.800 | 67.200 | 67.200 | 8,505 |
| 2024-10-22 | 65.500 | 67.400 | 65.500 | 66.500 | 66.500 | 5,504 |
| 2024-10-21 | 66.800 | 66.800 | 65.000 | 65.500 | 65.500 | 4,544 |
| 2024-10-18 | 66.700 | 67.700 | 65.900 | 66.600 | 66.600 | 5,618 |
| 2024-10-17 | 67.500 | 67.500 | 64.800 | 65.700 | 65.700 | 5,549 |
| 2024-10-16 | 65.700 | 66.000 | 63.800 | 65.400 | 65.400 | 11,330 |
| 2024-10-15 | 69.700 | 70.000 | 66.800 | 66.800 | 66.800 | 13,691 |
| 2024-10-14 | 69.300 | 69.600 | 67.700 | 69.100 | 69.100 | 5,318 |
| 2024-10-11 | 68.900 | 70.300 | 68.900 | 69.700 | 69.700 | 3,525 |
| 2024-10-10 | 72.000 | 72.000 | 70.200 | 70.800 | 70.800 | 3,783 |
| 2024-10-09 | 70.600 | 72.200 | 69.600 | 72.000 | 72.000 | 12,255 |
| 2024-10-08 | 72.100 | 72.100 | 70.600 | 70.600 | 70.600 | 4,363 |
| 2024-10-07 | 73.000 | 73.000 | 70.600 | 72.400 | 72.400 | 9,667 |
| 2024-10-04 | 71.700 | 73.000 | 71.700 | 72.400 | 72.400 | 6,290 |
| 2024-10-03 | 72.500 | 72.500 | 71.200 | 71.900 | 71.900 | 5,448 |
| 2024-10-02 | 71.400 | 72.200 | 70.000 | 71.800 | 71.800 | 8,908 |
| 2024-10-01 | 73.300 | 73.300 | 71.000 | 71.600 | 71.600 | 11,520 |
| 2024-09-30 | 73.300 | 73.300 | 71.400 | 73.000 | 73.000 | 35,211 |
| 2024-09-27 | 71.000 | 74.000 | 69.600 | 73.400 | 73.400 | 77,151 |
| 2024-09-26 | 63.100 | 64.900 | 63.000 | 63.900 | 63.900 | 5,563 |
| 2024-09-25 | 63.800 | 64.000 | 61.700 | 62.800 | 62.800 | 9,531 |
| 2024-09-24 | 64.200 | 65.200 | 62.900 | 63.700 | 63.700 | 11,943 |
| 2024-09-23 | 67.900 | 67.900 | 63.900 | 63.900 | 63.900 | 5,298 |
| 2024-09-20 | 66.500 | 66.500 | 64.200 | 64.200 | 64.200 | 16,603 |
| 2024-09-19 | 63.200 | 66.300 | 63.200 | 65.500 | 65.500 | 8,397 |
| 2024-09-18 | 64.900 | 65.000 | 62.100 | 62.700 | 62.700 | 6,139 |
| 2024-09-17 | 62.000 | 64.800 | 61.500 | 64.800 | 64.800 | 11,475 |
| 2024-09-16 | 63.000 | 63.200 | 61.600 | 61.900 | 61.900 | 7,050 |
| 2024-09-13 | 61.800 | 63.700 | 61.800 | 63.300 | 63.300 | 13,822 |
| 2024-09-12 | 62.600 | 62.600 | 61.500 | 61.500 | 61.500 | 4,954 |
| 2024-09-11 | 60.800 | 62.100 | 60.500 | 61.100 | 61.100 | 8,786 |
| 2024-09-10 | 61.400 | 61.800 | 60.500 | 60.800 | 60.800 | 5,569 |
| 2024-09-09 | 60.200 | 61.600 | 60.200 | 60.500 | 60.500 | 7,169 |
| 2024-09-06 | 63.200 | 63.200 | 60.600 | 60.600 | 60.600 | 7,658 |
| 2024-09-05 | 61.700 | 63.800 | 61.000 | 62.500 | 62.500 | 11,355 |
| 2024-09-04 | 64.800 | 64.800 | 61.400 | 62.700 | 62.700 | 17,721 |
| 2024-09-03 | 67.200 | 68.300 | 63.700 | 63.700 | 63.700 | 10,265 |
| 2024-09-02 | 66.400 | 67.200 | 66.000 | 66.700 | 66.700 | 7,327 |
| 2024-08-30 | 67.200 | 68.000 | 66.200 | 67.000 | 67.000 | 10,861 |
| 2024-08-29 | 66.200 | 67.600 | 65.800 | 67.100 | 67.100 | 14,677 |
| 2024-08-28 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 9,915 |
| 2024-08-27 | 69.900 | 69.900 | 68.500 | 68.500 | 68.500 | 9,119 |
| 2024-08-26 | 70.300 | 70.500 | 69.500 | 70.000 | 70.000 | 8,285 |
| 2024-08-23 | 69.000 | 71.000 | 67.800 | 71.000 | 71.000 | 17,637 |
| 2024-08-22 | 70.200 | 71.300 | 69.000 | 69.300 | 69.300 | 9,438 |
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.