Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.335	0.340	0.321	0.339	16.950	670
2023-07-05	0.330	0.342	0.312	0.314	15.700	3,132
2023-07-04	0.309	0.313	0.309	0.312	15.600	304
2023-07-03	0.310	0.310	0.286	0.309	15.425	426
2023-06-30	0.315	0.315	0.288	0.288	14.375	915
2023-06-29	0.288	0.300	0.283	0.285	14.250	416
2023-06-28	0.295	0.300	0.288	0.288	14.375	292
2023-06-27	0.315	0.315	0.288	0.289	14.450	687
2023-06-26	0.296	0.315	0.296	0.313	15.625	268
2023-06-23	0.315	0.320	0.296	0.296	14.775	2,152
2023-06-22	0.321	0.331	0.312	0.315	15.725	747
2023-06-21	0.325	0.334	0.322	0.328	16.375	299
2023-06-20	0.335	0.335	0.311	0.329	16.425	862
2023-06-19	0.340	0.350	0.308	0.326	16.300	6,427
2023-06-16	0.317	0.319	0.307	0.310	15.500	252
2023-06-15	0.314	0.320	0.307	0.317	15.850	629
2023-06-14	0.330	0.330	0.306	0.313	15.650	2,544
2023-06-13	0.330	0.330	0.314	0.325	16.225	570
2023-06-12	0.336	0.336	0.305	0.314	15.675	1,320
2023-06-09	0.298	0.320	0.298	0.320	16.000	769
2023-06-08	0.289	0.291	0.281	0.290	14.475	155
2023-06-07	0.282	0.289	0.282	0.289	14.450	692
2023-06-06	0.298	0.298	0.281	0.281	14.025	121
2023-06-05	0.288	0.300	0.272	0.289	14.425	1,496
2023-06-02	0.281	0.283	0.275	0.281	14.050	364
2023-06-01	0.270	0.290	0.270	0.275	13.750	227
2023-05-31	0.271	0.286	0.260	0.265	13.250	1,600
2023-05-30	0.281	0.285	0.276	0.277	13.850	122
2023-05-29	0.278	0.286	0.272	0.286	14.275	357
2023-05-26	0.268	0.279	0.267	0.279	13.950	52
2023-05-25	0.288	0.288	0.265	0.268	13.375	276
2023-05-24	0.276	0.289	0.276	0.276	13.800	1,077
2023-05-23	0.289	0.290	0.276	0.281	14.025	430
2023-05-22	0.290	0.290	0.271	0.290	14.475	599
2023-05-19	0.275	0.288	0.275	0.280	14.000	957
2023-05-18	0.277	0.278	0.271	0.275	13.750	57
2023-05-17	0.279	0.279	0.268	0.279	13.950	149
2023-05-16	0.285	0.289	0.271	0.272	13.575	634
2023-05-15	0.292	0.292	0.264	0.272	13.600	770
2023-05-12	0.285	0.300	0.281	0.290	14.500	1,325
2023-05-11	0.269	0.278	0.265	0.271	13.525	543
2023-05-10	0.270	0.281	0.262	0.269	13.425	1,340
2023-05-09	0.270	0.275	0.263	0.270	13.500	746
2023-05-08	0.269	0.275	0.262	0.275	13.725	459
2023-05-05	0.273	0.290	0.260	0.270	13.475	1,299
2023-05-04	0.296	0.296	0.261	0.273	13.650	975
2023-05-03	0.290	0.298	0.271	0.290	14.500	497
2023-05-02	0.280	0.298	0.280	0.296	14.800	229
2023-04-28	0.310	0.310	0.264	0.280	14.000	995
2023-04-27	0.316	0.316	0.300	0.300	15.000	320
2023-04-26	0.312	0.319	0.301	0.316	15.800	487
2023-04-25	0.322	0.322	0.300	0.317	15.825	1,030
2023-04-24	0.326	0.330	0.321	0.321	16.050	822
2023-04-21	0.343	0.343	0.325	0.326	16.300	1,287
2023-04-20	0.350	0.350	0.341	0.343	17.125	109
2023-04-19	0.350	0.350	0.350	0.350	17.500	41
2023-04-18	0.358	0.358	0.340	0.350	17.500	342
2023-04-17	0.360	0.360	0.359	0.359	17.925	20
2023-04-14	0.343	0.355	0.342	0.355	17.750	40
2023-04-13	0.348	0.355	0.343	0.343	17.125	149

← NewerPage 15 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.