Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.380	0.388	0.373	0.387	19.350	593
2023-01-16	0.380	0.417	0.370	0.389	19.450	1,417
2023-01-13	0.378	0.378	0.366	0.378	18.875	428
2023-01-12	0.377	0.378	0.366	0.372	18.600	363
2023-01-11	0.379	0.379	0.367	0.375	18.750	294
2023-01-10	0.379	0.379	0.367	0.379	18.925	237
2023-01-09	0.380	0.380	0.369	0.377	18.825	190
2023-01-06	0.363	0.375	0.362	0.374	18.675	366
2023-01-05	0.375	0.375	0.357	0.375	18.750	524
2023-01-04	0.357	0.385	0.350	0.375	18.750	1,015
2023-01-03	0.420	0.440	0.341	0.356	17.800	4,395
2023-01-02	0.351	0.379	0.351	0.375	18.750	67
2022-12-30	0.352	0.370	0.345	0.370	18.500	711
2022-12-29	0.355	0.370	0.351	0.352	17.575	780
2022-12-28	0.377	0.379	0.350	0.353	17.650	404
2022-12-27	0.380	0.380	0.361	0.377	18.850	641
2022-12-23	0.378	0.385	0.375	0.382	19.100	178
2022-12-22	0.380	0.380	0.375	0.378	18.900	119
2022-12-21	0.380	0.389	0.375	0.380	19.000	424
2022-12-20	0.380	0.384	0.375	0.380	19.000	617
2022-12-19	0.384	0.384	0.364	0.380	19.000	807
2022-12-16	0.371	0.384	0.368	0.369	18.425	269
2022-12-15	0.384	0.384	0.368	0.370	18.500	503
2022-12-14	0.380	0.382	0.370	0.371	18.550	788
2022-12-13	0.381	0.382	0.380	0.381	19.050	459
2022-12-12	0.390	0.390	0.380	0.381	19.050	645
2022-12-09	0.395	0.397	0.377	0.390	19.475	451
2022-12-08	0.391	0.398	0.390	0.395	19.750	246
2022-12-07	0.409	0.409	0.390	0.396	19.800	518
2022-12-06	0.409	0.409	0.390	0.400	20.000	427
2022-12-05	0.405	0.405	0.391	0.404	20.175	67
2022-12-02	0.411	0.411	0.390	0.400	20.000	1,323
2022-12-01	0.421	0.430	0.410	0.410	20.500	1,386
2022-11-30	0.450	0.470	0.420	0.420	21.000	2,575
2022-11-29	0.401	0.439	0.400	0.430	21.500	1,022
2022-11-28	0.415	0.415	0.390	0.415	20.750	388
2022-11-25	0.410	0.419	0.400	0.400	20.000	1,111
2022-11-24	0.406	0.420	0.406	0.414	20.700	345
2022-11-23	0.429	0.429	0.403	0.404	20.200	1,242
2022-11-22	0.451	0.452	0.401	0.412	20.600	1,019
2022-11-21	0.460	0.479	0.450	0.450	22.500	214
2022-11-18	0.480	0.482	0.453	0.453	22.650	317
2022-11-17	0.496	0.496	0.460	0.484	24.175	98
2022-11-16	0.481	0.498	0.470	0.496	24.775	74
2022-11-15	0.499	0.500	0.453	0.480	24.000	632
2022-11-14	0.500	0.500	0.490	0.499	24.950	36
2022-11-11	0.485	0.520	0.485	0.491	24.525	297
2022-11-10	0.495	0.495	0.485	0.490	24.500	156
2022-11-09	0.500	0.500	0.485	0.495	24.725	1,118
2022-11-08	0.530	0.532	0.496	0.501	25.050	1,114
2022-11-07	0.558	0.610	0.492	0.506	25.300	9,801
2022-11-04	0.490	0.529	0.486	0.492	24.600	1,501
2022-11-03	0.483	0.500	0.470	0.472	23.575	243
2022-11-02	0.482	0.530	0.482	0.482	24.100	1,047
2022-11-01	0.501	0.510	0.480	0.509	25.450	166
2022-10-31	0.490	0.510	0.483	0.500	25.000	585
2022-10-28	0.510	0.510	0.491	0.510	25.500	547
2022-10-27	0.514	0.530	0.494	0.506	25.300	819
2022-10-26	0.520	0.520	0.492	0.514	25.700	911
2022-10-25	0.541	0.550	0.490	0.521	26.050	1,090

← NewerPage 17 of 22 · 1,282 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.