Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.690	0.700	0.620	0.660	33.000	2,030
2024-06-13	0.740	0.740	0.660	0.690	34.500	1,140
2024-06-12	0.750	0.750	0.722	0.740	37.000	534
2024-06-11	0.770	0.778	0.722	0.750	37.500	1,095
2024-06-10	0.788	0.788	0.770	0.770	38.500	934
2024-06-07	0.788	0.790	0.772	0.790	39.500	390
2024-06-06	0.770	0.788	0.770	0.788	39.400	920
2024-06-05	0.780	0.780	0.770	0.780	39.000	112
2024-06-04	0.790	0.790	0.768	0.780	39.000	554
2024-06-03	0.788	0.790	0.780	0.782	39.100	431
2024-05-31	0.768	0.780	0.754	0.772	38.600	428
2024-05-30	0.760	0.780	0.754	0.770	38.500	476
2024-05-29	0.784	0.784	0.766	0.780	39.000	356
2024-05-28	0.788	0.790	0.754	0.776	38.800	598
2024-05-27	0.800	0.800	0.754	0.790	39.500	939
2024-05-24	0.830	0.830	0.772	0.790	39.500	782
2024-05-23	0.800	0.840	0.800	0.814	40.700	846
2024-05-22	0.800	0.850	0.790	0.796	39.800	2,451
2024-05-21	0.720	0.800	0.718	0.790	39.500	4,308
2024-05-20	0.710	0.718	0.700	0.718	35.900	285
2024-05-17	0.712	0.712	0.706	0.710	35.500	403
2024-05-16	0.716	0.722	0.706	0.722	36.100	386
2024-05-15	0.720	0.720	0.710	0.718	35.900	180
2024-05-14	0.694	0.710	0.694	0.710	35.500	74
2024-05-13	0.720	0.720	0.692	0.706	35.300	606
2024-05-10	0.690	0.720	0.690	0.720	36.000	1,217
2024-05-09	0.710	0.710	0.700	0.710	35.500	143
2024-05-08	0.710	0.710	0.690	0.708	35.400	241
2024-05-07	0.700	0.700	0.680	0.700	35.000	359
2024-05-06	0.704	0.710	0.690	0.690	34.500	587
2024-05-03	0.716	0.716	0.680	0.702	35.100	695
2024-05-02	0.700	0.716	0.700	0.702	35.100	373
2024-04-30	0.710	0.716	0.698	0.698	34.900	107
2024-04-29	0.690	0.710	0.680	0.710	35.500	375
2024-04-26	0.700	0.716	0.640	0.706	35.300	799
2024-04-25	0.700	0.710	0.680	0.710	35.500	180
2024-04-24	0.724	0.724	0.676	0.690	34.500	1,221
2024-04-23	0.710	0.740	0.700	0.722	36.100	969
2024-04-22	0.700	0.732	0.700	0.728	36.400	173
2024-04-19	0.734	0.734	0.702	0.714	35.700	200
2024-04-18	0.702	0.738	0.702	0.732	36.600	243
2024-04-17	0.714	0.718	0.692	0.702	35.100	256
2024-04-16	0.720	0.730	0.708	0.714	35.700	373
2024-04-15	0.760	0.760	0.690	0.740	37.000	549
2024-04-12	0.760	0.760	0.740	0.758	37.900	176
2024-04-11	0.760	0.760	0.742	0.756	37.800	144
2024-04-10	0.750	0.760	0.742	0.758	37.900	383
2024-04-09	0.750	0.768	0.742	0.760	38.000	358
2024-04-08	0.700	0.760	0.690	0.754	37.700	1,974
2024-04-05	0.700	0.700	0.680	0.700	35.000	1,144
2024-04-04	0.716	0.718	0.700	0.700	35.000	2,913
2024-04-03	0.750	0.750	0.680	0.720	36.000	998
2024-04-02	0.770	0.770	0.730	0.750	37.500	696
2024-03-28	0.741	0.769	0.707	0.769	38.450	1,791
2024-03-27	0.800	0.803	0.740	0.752	37.600	3,203
2024-03-26	0.830	0.849	0.790	0.809	40.450	1,012
2024-03-25	0.840	0.840	0.813	0.840	42.000	513
2024-03-22	0.800	0.841	0.790	0.840	42.000	1,240
2024-03-21	0.790	0.819	0.770	0.785	39.250	2,441
2024-03-20	0.860	0.869	0.790	0.800	40.000	2,982

← NewerPage 11 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.