Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.692	0.836	0.690	0.770	38.500	2,991
2024-09-05	0.692	0.696	0.690	0.690	34.500	299
2024-09-04	0.696	0.696	0.690	0.690	34.500	1,420
2024-09-03	0.692	0.696	0.690	0.694	34.700	898
2024-09-02	0.690	0.696	0.690	0.690	34.500	490
2024-08-30	0.674	0.684	0.674	0.680	34.000	239
2024-08-29	0.674	0.684	0.672	0.674	33.700	464
2024-08-28	0.684	0.684	0.674	0.674	33.700	230
2024-08-27	0.684	0.684	0.676	0.684	34.200	81
2024-08-26	0.672	0.684	0.672	0.684	34.200	249
2024-08-23	0.680	0.682	0.674	0.682	34.100	276
2024-08-22	0.674	0.684	0.674	0.684	34.200	167
2024-08-21	0.680	0.684	0.670	0.674	33.700	318
2024-08-20	0.690	0.690	0.680	0.686	34.300	17
2024-08-19	0.690	0.696	0.660	0.680	34.000	812
2024-08-16	0.688	0.690	0.674	0.676	33.800	61
2024-08-15	0.686	0.694	0.666	0.688	34.400	194
2024-08-14	0.680	0.688	0.678	0.686	34.300	46
2024-08-13	0.670	0.680	0.670	0.670	33.500	120
2024-08-12	0.680	0.682	0.656	0.674	33.700	317
2024-08-09	0.652	0.680	0.652	0.680	34.000	706
2024-08-08	0.646	0.652	0.646	0.652	32.600	284
2024-08-07	0.656	0.660	0.648	0.652	32.600	70
2024-08-06	0.646	0.668	0.646	0.658	32.900	572
2024-08-05	0.634	0.688	0.634	0.668	33.400	464
2024-08-02	0.700	0.700	0.650	0.682	34.100	335
2024-08-01	0.670	0.688	0.670	0.688	34.400	407
2024-07-31	0.640	0.660	0.640	0.654	32.700	198
2024-07-30	0.628	0.650	0.628	0.650	32.500	286
2024-07-29	0.646	0.648	0.630	0.630	31.500	66
2024-07-26	0.632	0.658	0.612	0.646	32.300	516
2024-07-25	0.668	0.668	0.650	0.650	32.500	338
2024-07-24	0.658	0.670	0.652	0.668	33.400	134
2024-07-23	0.690	0.704	0.630	0.666	33.300	1,887
2024-07-22	0.680	0.690	0.674	0.676	33.800	110
2024-07-19	0.680	0.688	0.672	0.672	33.600	200
2024-07-18	0.690	0.690	0.666	0.680	34.000	429
2024-07-17	0.700	0.700	0.684	0.694	34.700	47
2024-07-16	0.704	0.704	0.684	0.694	34.700	382
2024-07-15	0.712	0.716	0.696	0.696	34.800	1,086
2024-07-12	0.700	0.710	0.696	0.696	34.800	676
2024-07-11	0.688	0.700	0.686	0.690	34.500	237
2024-07-10	0.690	0.700	0.684	0.686	34.300	215
2024-07-09	0.688	0.710	0.688	0.690	34.500	391
2024-07-08	0.684	0.706	0.682	0.684	34.200	375
2024-07-05	0.696	0.698	0.680	0.682	34.100	404
2024-07-04	0.680	0.700	0.680	0.700	35.000	491
2024-07-03	0.690	0.698	0.670	0.698	34.900	166
2024-07-02	0.670	0.688	0.670	0.688	34.400	288
2024-07-01	0.714	0.730	0.660	0.682	34.100	392
2024-06-28	0.742	0.742	0.712	0.714	35.700	831
2024-06-27	0.730	0.764	0.730	0.740	37.000	716
2024-06-26	0.728	0.730	0.700	0.730	36.500	301
2024-06-25	0.710	0.720	0.690	0.720	36.000	633
2024-06-24	0.700	0.710	0.690	0.710	35.500	408
2024-06-21	0.650	0.712	0.650	0.674	33.700	2,557
2024-06-20	0.600	0.640	0.600	0.640	32.000	1,985
2024-06-19	0.600	0.618	0.600	0.610	30.500	1,508
2024-06-18	0.648	0.650	0.622	0.628	31.400	718
2024-06-17	0.590	0.660	0.570	0.660	33.000	1,651

← NewerPage 10 of 22 · 1,285 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.