Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.351	0.360	0.346	0.348	17.400	465
2023-04-11	0.354	0.354	0.350	0.350	17.500	121
2023-04-06	0.342	0.355	0.342	0.354	17.675	148
2023-04-05	0.350	0.350	0.340	0.347	17.350	186
2023-04-04	0.341	0.350	0.340	0.349	17.425	56
2023-04-03	0.350	0.350	0.340	0.340	17.000	292
2023-03-31	0.355	0.380	0.330	0.350	17.500	1,332
2023-03-30	0.345	0.350	0.335	0.340	17.000	323
2023-03-29	0.334	0.360	0.331	0.331	16.525	771
2023-03-28	0.340	0.342	0.336	0.340	17.000	89
2023-03-27	0.346	0.347	0.342	0.342	17.100	254
2023-03-24	0.355	0.355	0.334	0.346	17.300	496
2023-03-23	0.360	0.365	0.340	0.341	17.050	457
2023-03-22	0.345	0.373	0.345	0.360	18.000	220
2023-03-21	0.340	0.360	0.332	0.345	17.225	116
2023-03-20	0.340	0.352	0.332	0.340	17.000	711
2023-03-17	0.370	0.370	0.333	0.333	16.625	464
2023-03-16	0.348	0.370	0.342	0.342	17.100	167
2023-03-15	0.375	0.375	0.342	0.350	17.500	413
2023-03-14	0.376	0.376	0.357	0.370	18.500	51
2023-03-13	0.360	0.372	0.356	0.357	17.850	263
2023-03-10	0.380	0.380	0.361	0.376	18.800	227
2023-03-09	0.370	0.380	0.364	0.380	18.975	271
2023-03-08	0.380	0.384	0.366	0.370	18.500	296
2023-03-07	0.380	0.384	0.365	0.384	19.200	838
2023-03-06	0.385	0.385	0.361	0.375	18.750	692
2023-03-03	0.375	0.390	0.370	0.374	18.700	1,502
2023-03-02	0.438	0.438	0.365	0.366	18.300	3,173
2023-03-01	0.384	0.480	0.380	0.423	21.150	5,817
2023-02-28	0.361	0.400	0.350	0.390	19.500	1,788
2023-02-27	0.348	0.364	0.348	0.362	18.100	423
2023-02-24	0.348	0.363	0.348	0.352	17.575	262
2023-02-23	0.339	0.350	0.331	0.350	17.475	276
2023-02-22	0.339	0.340	0.339	0.339	16.950	46
2023-02-21	0.333	0.340	0.330	0.340	17.000	166
2023-02-20	0.330	0.338	0.326	0.332	16.575	527
2023-02-17	0.335	0.338	0.320	0.330	16.500	620
2023-02-16	0.362	0.362	0.322	0.337	16.850	1,431
2023-02-15	0.368	0.368	0.350	0.359	17.950	1,569
2023-02-14	0.363	0.369	0.363	0.369	18.425	72
2023-02-13	0.373	0.373	0.362	0.362	18.100	239
2023-02-10	0.379	0.379	0.363	0.371	18.550	303
2023-02-09	0.371	0.380	0.362	0.379	18.925	479
2023-02-08	0.374	0.380	0.362	0.370	18.500	732
2023-02-07	0.370	0.380	0.363	0.374	18.700	461
2023-02-06	0.384	0.384	0.363	0.370	18.475	481
2023-02-03	0.381	0.385	0.373	0.374	18.675	137
2023-02-02	0.385	0.392	0.362	0.380	18.975	875
2023-02-01	0.364	0.380	0.360	0.380	19.000	822
2023-01-31	0.380	0.392	0.364	0.364	18.200	730
2023-01-30	0.387	0.390	0.360	0.365	18.250	923
2023-01-27	0.363	0.379	0.363	0.370	18.500	62
2023-01-26	0.378	0.378	0.360	0.375	18.750	499
2023-01-25	0.379	0.379	0.366	0.378	18.875	231
2023-01-24	0.384	0.385	0.352	0.379	18.950	823
2023-01-23	0.380	0.386	0.378	0.385	19.250	832
2023-01-20	0.375	0.393	0.361	0.392	19.600	1,522
2023-01-19	0.379	0.380	0.355	0.375	18.750	2,205
2023-01-18	0.380	0.385	0.380	0.380	19.000	148
2023-01-17	0.380	0.388	0.373	0.387	19.350	593

← NewerPage 16 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.