Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.300	7.820	6.201	7.820	7.820	55,970
2026-10-16	5.701	6.270	5.701	6.270	6.270	19,571
2026-10-15	5.640	5.940	5.249	5.695	5.695	13,697
2026-10-14	5.900	5.948	5.585	5.640	5.640	7,335
2026-10-13	5.800	5.990	5.780	5.850	5.850	8,957
2026-10-12	5.900	5.960	5.700	5.827	5.827	10,112
2026-10-09	5.900	6.179	5.752	5.850	5.850	12,170
2026-10-08	6.410	6.410	5.832	5.900	5.900	14,961
2026-10-07	6.300	6.600	6.240	6.544	6.544	11,919
2026-10-06	6.300	6.460	6.100	6.296	6.296	14,086
2026-10-05	6.450	6.559	5.818	6.280	6.280	32,678
2026-10-02	7.140	7.140	6.488	6.610	6.610	42,691
2026-10-01	7.350	7.459	7.137	7.137	7.137	15,952
2026-09-30	7.840	7.840	7.169	7.284	7.284	24,690
2026-09-29	8.060	8.243	7.813	7.836	7.836	22,603
2026-09-28	7.460	8.059	7.410	7.910	7.910	33,110
2026-09-25	7.140	7.590	7.120	7.393	7.393	19,211
2026-09-24	7.850	7.970	7.089	7.120	7.120	42,540
2026-09-23	8.220	8.800	7.400	7.850	7.850	72,744
2026-09-22	8.630	8.790	8.240	8.320	8.320	12,445
2026-09-21	9.200	9.300	8.630	8.630	8.630	14,178
2026-09-18	9.400	9.679	9.187	9.187	9.187	14,402
2026-09-17	9.500	9.800	9.401	9.402	9.402	15,998
2026-09-16	10.856	10.856	9.700	9.700	9.700	9,583
2026-09-15	10.500	10.550	9.450	10.468	10.468	9,802
2026-09-14	0.228	0.228	0.206	0.218	10.875	27,936
2026-09-11	0.231	0.232	0.222	0.228	11.400	14,652
2026-09-10	0.240	0.245	0.232	0.233	11.625	8,679
2026-09-09	0.246	0.250	0.238	0.239	11.925	11,216
2026-09-08	0.257	0.257	0.246	0.254	12.675	9,414
2026-09-07	0.249	0.254	0.245	0.250	12.500	11,302
2026-09-04	0.256	0.258	0.238	0.249	12.425	24,127
2026-09-03	0.270	0.274	0.250	0.256	12.800	23,634
2026-09-02	0.264	0.264	0.255	0.257	12.850	12,895
2026-09-01	0.270	0.270	0.264	0.266	13.300	8,811
2026-08-31	0.272	0.274	0.266	0.269	13.450	4,523
2026-08-28	0.275	0.280	0.270	0.272	13.600	6,979
2026-08-27	0.272	0.275	0.269	0.274	13.700	8,319
2026-08-26	0.284	0.284	0.271	0.273	13.650	6,801
2026-08-25	0.270	0.280	0.265	0.278	13.900	9,752
2026-08-24	0.270	0.274	0.264	0.272	13.600	11,330
2026-08-21	0.277	0.278	0.270	0.275	13.750	7,770
2026-08-20	0.290	0.290	0.276	0.278	13.900	13,817
2026-08-19	0.282	0.292	0.280	0.291	14.525	9,674
2026-08-18	0.297	0.297	0.280	0.285	14.250	12,887
2026-08-17	0.288	0.299	0.283	0.295	14.750	34,846
2026-08-14	0.292	0.292	0.284	0.288	14.400	12,567
2026-08-13	0.286	0.300	0.284	0.289	14.450	22,858
2026-08-12	0.293	0.293	0.283	0.284	14.175	14,331
2026-08-11	0.296	0.298	0.290	0.290	14.500	11,441
2026-08-10	0.285	0.300	0.281	0.293	14.625	11,244
2026-08-07	0.288	0.290	0.281	0.289	14.450	14,409
2026-08-06	0.296	0.296	0.282	0.285	14.225	14,499
2026-08-05	0.292	0.298	0.287	0.293	14.650	18,773
2026-08-04	0.281	0.291	0.280	0.289	14.425	17,406
2026-08-03	0.276	0.282	0.271	0.278	13.900	18,448
2026-07-31	0.280	0.286	0.275	0.284	14.200	19,803
2026-07-30	0.279	0.279	0.257	0.277	13.850	28,046
2026-07-29	0.298	0.298	0.269	0.280	14.000	74,176
2026-07-28	0.297	0.314	0.284	0.302	15.100	66,451

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.