Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.690	0.690	0.640	0.690	34.500	2,602
2023-09-28	0.696	0.696	0.664	0.676	33.800	1,062
2023-09-27	0.684	0.698	0.676	0.696	34.800	356
2023-09-26	0.684	0.700	0.684	0.684	34.200	471
2023-09-25	0.709	0.718	0.674	0.700	35.000	2,304
2023-09-22	0.690	0.700	0.671	0.700	35.000	810
2023-09-21	0.641	0.718	0.641	0.680	34.000	1,622
2023-09-20	0.660	0.680	0.640	0.640	32.000	813
2023-09-19	0.667	0.689	0.650	0.664	33.200	717
2023-09-18	0.670	0.695	0.662	0.667	33.350	1,015
2023-09-15	0.640	0.719	0.586	0.660	33.000	4,443
2023-09-14	0.690	0.690	0.572	0.636	31.800	3,327
2023-09-13	0.720	0.724	0.665	0.685	34.250	1,638
2023-09-12	0.722	0.730	0.703	0.712	35.600	1,640
2023-09-11	0.740	0.742	0.721	0.742	37.100	793
2023-09-08	0.694	0.742	0.694	0.720	36.000	1,895
2023-09-07	0.699	0.712	0.672	0.700	35.000	1,531
2023-09-06	0.720	0.740	0.660	0.696	34.800	3,199
2023-09-05	0.777	0.780	0.715	0.722	36.100	2,370
2023-09-04	0.750	0.790	0.731	0.767	38.350	3,281
2023-09-01	0.700	0.770	0.700	0.759	37.950	4,603
2023-08-31	0.779	0.790	0.652	0.700	35.000	16,732
2023-08-30	0.610	0.860	0.570	0.689	34.450	35,961
2023-08-29	0.488	0.620	0.471	0.610	30.500	9,020
2023-08-28	0.499	0.499	0.479	0.488	24.375	1,265
2023-08-25	0.440	0.500	0.431	0.489	24.450	5,678
2023-08-24	0.425	0.440	0.413	0.440	22.000	1,355
2023-08-23	0.420	0.429	0.413	0.424	21.175	334
2023-08-22	0.429	0.429	0.415	0.420	21.000	394
2023-08-21	0.410	0.429	0.406	0.429	21.425	1,107
2023-08-18	0.415	0.415	0.400	0.415	20.750	504
2023-08-17	0.417	0.432	0.402	0.402	20.100	1,837
2023-08-16	0.422	0.438	0.384	0.419	20.950	2,015
2023-08-15	0.445	0.446	0.422	0.438	21.900	2,696
2023-08-14	0.380	0.456	0.365	0.442	22.075	4,365
2023-08-11	0.364	0.370	0.350	0.370	18.500	671
2023-08-10	0.354	0.380	0.354	0.363	18.150	1,290
2023-08-09	0.340	0.374	0.331	0.370	18.500	3,313
2023-08-08	0.334	0.340	0.325	0.338	16.875	1,654
2023-08-07	0.349	0.360	0.342	0.350	17.500	3,394
2023-08-04	0.330	0.349	0.330	0.346	17.300	3,698
2023-08-03	0.315	0.325	0.315	0.320	16.000	78
2023-08-02	0.325	0.325	0.311	0.323	16.125	206
2023-08-01	0.326	0.335	0.315	0.321	16.050	465
2023-07-31	0.335	0.335	0.324	0.335	16.750	271
2023-07-28	0.339	0.339	0.326	0.337	16.825	596
2023-07-27	0.335	0.335	0.324	0.335	16.725	784
2023-07-26	0.335	0.339	0.326	0.339	16.950	2,090
2023-07-25	0.335	0.340	0.323	0.329	16.425	1,345
2023-07-24	0.329	0.340	0.317	0.333	16.625	728
2023-07-21	0.324	0.331	0.320	0.329	16.425	382
2023-07-20	0.330	0.335	0.324	0.332	16.575	153
2023-07-19	0.330	0.336	0.327	0.330	16.500	223
2023-07-18	0.340	0.340	0.325	0.330	16.500	323
2023-07-17	0.324	0.335	0.324	0.335	16.750	124
2023-07-14	0.337	0.337	0.322	0.323	16.150	484
2023-07-13	0.340	0.340	0.328	0.337	16.850	584
2023-07-12	0.349	0.349	0.335	0.335	16.750	562
2023-07-11	0.340	0.349	0.320	0.349	17.450	583
2023-07-10	0.350	0.350	0.332	0.332	16.600	800

← NewerPage 14 of 22 · 1,286 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.