Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.880	0.888	0.831	0.870	43.500	1,362
2024-03-18	0.900	0.905	0.836	0.880	44.000	1,341
2024-03-15	0.900	0.900	0.870	0.895	44.750	1,298
2024-03-14	0.925	0.930	0.884	0.898	44.900	1,234
2024-03-13	0.920	0.930	0.900	0.923	46.150	1,203
2024-03-12	0.950	0.950	0.900	0.920	46.000	1,580
2024-03-11	0.980	0.980	0.892	0.912	45.600	3,251
2024-03-08	0.870	0.914	0.870	0.875	43.750	1,390
2024-03-07	0.844	0.919	0.844	0.871	43.550	1,737
2024-03-06	0.880	0.917	0.840	0.860	43.000	1,401
2024-03-05	0.899	0.980	0.864	0.899	44.950	2,786
2024-03-04	0.871	0.910	0.850	0.899	44.950	2,502
2024-03-01	0.917	0.917	0.827	0.887	44.350	2,645
2024-02-29	0.900	0.920	0.871	0.910	45.500	2,581
2024-02-28	0.980	0.987	0.810	0.880	44.000	10,451
2024-02-27	0.985	1.040	0.950	0.990	49.500	4,984
2024-02-26	0.900	1.038	0.873	0.985	49.250	10,340
2024-02-23	0.820	0.898	0.810	0.862	43.100	4,197
2024-02-22	0.790	0.833	0.782	0.803	40.150	3,276
2024-02-21	0.844	0.852	0.780	0.829	41.450	2,599
2024-02-20	0.819	0.840	0.792	0.840	42.000	3,960
2024-02-19	0.815	0.815	0.778	0.804	40.200	2,456
2024-02-16	0.799	0.815	0.771	0.800	40.000	3,606
2024-02-15	0.770	0.800	0.743	0.796	39.800	3,165
2024-02-14	0.690	0.785	0.690	0.785	39.250	8,497
2024-02-13	0.705	0.749	0.680	0.690	34.500	5,959
2024-02-12	0.700	0.709	0.676	0.700	35.000	3,052
2024-02-09	0.585	0.739	0.585	0.700	35.000	12,646
2024-02-08	0.598	0.598	0.580	0.594	29.700	965
2024-02-07	0.599	0.599	0.570	0.581	29.050	1,146
2024-02-06	0.575	0.600	0.550	0.598	29.900	9,358
2024-02-05	0.522	0.579	0.520	0.564	28.200	1,954
2024-02-02	0.540	0.540	0.513	0.530	26.500	583
2024-02-01	0.520	0.537	0.510	0.530	26.500	831
2024-01-31	0.540	0.540	0.511	0.522	26.100	1,115
2024-01-30	0.538	0.540	0.510	0.540	27.000	1,918
2024-01-29	0.540	0.540	0.511	0.522	26.100	1,388
2024-01-26	0.520	0.540	0.520	0.540	27.000	2,338
2024-01-25	0.536	0.537	0.511	0.530	26.500	2,272
2024-01-24	0.505	0.520	0.505	0.520	26.000	1,397
2024-01-23	0.500	0.513	0.494	0.500	25.000	612
2024-01-22	0.540	0.540	0.491	0.496	24.800	2,458
2024-01-19	0.480	0.546	0.480	0.528	26.400	5,094
2024-01-18	0.480	0.480	0.470	0.479	23.925	388
2024-01-17	0.490	0.490	0.466	0.472	23.600	453
2024-01-16	0.496	0.498	0.485	0.490	24.500	111
2024-01-15	0.498	0.498	0.481	0.496	24.775	423
2024-01-12	0.465	0.500	0.465	0.499	24.925	584
2024-01-11	0.500	0.500	0.461	0.482	24.100	877
2024-01-10	0.522	0.522	0.490	0.500	25.000	748
2024-01-09	0.522	0.530	0.511	0.518	25.900	524
2024-01-08	0.542	0.568	0.520	0.540	27.000	5,381
2024-01-05	0.470	0.535	0.451	0.535	26.750	9,308
2024-01-04	0.440	0.466	0.415	0.450	22.500	1,251
2024-01-03	0.445	0.450	0.413	0.413	20.650	310
2024-01-02	0.416	0.440	0.416	0.440	21.975	173
2023-12-29	0.420	0.430	0.420	0.430	21.500	380
2023-12-28	0.420	0.429	0.406	0.420	20.975	592
2023-12-27	0.430	0.430	0.407	0.422	21.100	465
2023-12-22	0.437	0.437	0.403	0.428	21.375	1,449

← NewerPage 12 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.