Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.445	0.445	0.410	0.420	21.000	2,588
2023-12-20	0.450	0.450	0.440	0.448	22.400	840
2023-12-19	0.460	0.460	0.440	0.447	22.350	1,071
2023-12-18	0.440	0.460	0.440	0.450	22.500	2,007
2023-12-15	0.469	0.469	0.444	0.446	22.275	1,078
2023-12-14	0.496	0.496	0.445	0.445	22.225	2,101
2023-12-13	0.489	0.496	0.471	0.480	24.000	1,213
2023-12-12	0.445	0.485	0.445	0.475	23.725	1,121
2023-12-11	0.443	0.460	0.443	0.443	22.150	809
2023-12-08	0.443	0.458	0.443	0.443	22.150	782
2023-12-07	0.464	0.464	0.443	0.443	22.125	1,204
2023-12-06	0.460	0.480	0.443	0.469	23.425	867
2023-12-05	0.487	0.487	0.440	0.460	23.000	1,262
2023-12-04	0.471	0.487	0.471	0.475	23.750	417
2023-12-01	0.480	0.487	0.471	0.487	24.350	528
2023-11-30	0.482	0.500	0.440	0.500	25.000	1,941
2023-11-29	0.530	0.530	0.480	0.480	24.000	445
2023-11-28	0.500	0.506	0.491	0.500	24.975	262
2023-11-27	0.489	0.498	0.472	0.498	24.900	1,053
2023-11-24	0.479	0.500	0.455	0.469	23.450	1,275
2023-11-23	0.530	0.530	0.455	0.463	23.150	3,785
2023-11-22	0.550	0.550	0.495	0.524	26.200	785
2023-11-21	0.540	0.550	0.520	0.550	27.500	257
2023-11-20	0.540	0.540	0.518	0.536	26.800	775
2023-11-17	0.550	0.550	0.495	0.528	26.400	1,742
2023-11-16	0.560	0.570	0.540	0.570	28.500	465
2023-11-15	0.545	0.570	0.530	0.570	28.500	434
2023-11-14	0.573	0.580	0.556	0.563	28.150	386
2023-11-13	0.575	0.583	0.570	0.572	28.600	248
2023-11-10	0.570	0.576	0.551	0.576	28.800	587
2023-11-09	0.569	0.569	0.548	0.569	28.450	749
2023-11-08	0.590	0.590	0.527	0.570	28.500	2,006
2023-11-07	0.590	0.598	0.571	0.574	28.700	340
2023-11-06	0.598	0.600	0.561	0.590	29.500	840
2023-11-03	0.610	0.610	0.562	0.590	29.500	1,630
2023-11-02	0.610	0.610	0.571	0.584	29.200	494
2023-11-01	0.605	0.605	0.561	0.570	28.500	1,039
2023-10-31	0.645	0.645	0.590	0.605	30.250	1,980
2023-10-30	0.650	0.650	0.615	0.640	32.000	1,409
2023-10-27	0.586	0.640	0.585	0.612	30.600	1,706
2023-10-26	0.570	0.600	0.566	0.585	29.250	1,365
2023-10-25	0.530	0.600	0.530	0.565	28.250	1,668
2023-10-24	0.480	0.579	0.480	0.549	27.450	2,416
2023-10-23	0.480	0.490	0.450	0.490	24.500	944
2023-10-20	0.480	0.482	0.451	0.480	24.000	1,028
2023-10-19	0.520	0.529	0.470	0.480	24.000	999
2023-10-18	0.540	0.540	0.493	0.520	26.000	476
2023-10-17	0.540	0.540	0.511	0.526	26.300	457
2023-10-16	0.540	0.545	0.517	0.525	26.250	688
2023-10-13	0.590	0.600	0.553	0.575	28.750	1,264
2023-10-12	0.500	0.569	0.450	0.569	28.450	5,836
2023-10-11	0.600	0.600	0.490	0.514	25.700	5,933
2023-10-10	0.620	0.630	0.593	0.628	31.400	565
2023-10-09	0.680	0.680	0.575	0.610	30.500	3,194
2023-10-06	0.680	0.680	0.661	0.677	33.850	403
2023-10-05	0.670	0.689	0.670	0.679	33.950	773
2023-10-04	0.670	0.690	0.654	0.690	34.500	2,201
2023-10-03	0.670	0.675	0.654	0.668	33.400	549
2023-10-02	0.688	0.688	0.661	0.670	33.500	346
2023-09-29	0.690	0.690	0.640	0.690	34.500	2,602

← NewerPage 13 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.