Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.550	0.585	0.537	0.540	27.000	2,149
2022-10-21	0.550	0.557	0.520	0.535	26.750	969
2022-10-20	0.520	0.560	0.510	0.549	27.450	2,571
2022-10-19	0.460	0.550	0.430	0.550	27.500	5,174
2022-10-18	0.414	0.455	0.381	0.450	22.500	2,841
2022-10-17	0.410	0.425	0.410	0.414	20.700	118
2022-10-14	0.430	0.440	0.420	0.430	21.500	172
2022-10-13	0.439	0.439	0.410	0.430	21.500	454
2022-10-12	0.448	0.448	0.425	0.439	21.925	209
2022-10-11	0.430	0.450	0.411	0.449	22.425	252
2022-10-10	0.424	0.430	0.411	0.430	21.500	134
2022-10-07	0.400	0.424	0.400	0.424	21.175	309
2022-10-06	0.410	0.420	0.400	0.419	20.950	308
2022-10-05	0.380	0.400	0.370	0.400	20.000	1,017
2022-10-04	0.355	0.370	0.340	0.370	18.500	493
2022-10-03	0.380	0.390	0.350	0.355	17.750	1,195
2022-09-30	0.360	0.380	0.360	0.367	18.350	359
2022-09-29	0.389	0.391	0.360	0.362	18.100	606
2022-09-28	0.401	0.404	0.389	0.389	19.450	405
2022-09-27	0.410	0.410	0.400	0.401	20.025	508
2022-09-26	0.450	0.450	0.393	0.400	20.000	3,411
2022-09-23	0.426	0.459	0.425	0.425	21.250	851
2022-09-22	0.457	0.457	0.425	0.425	21.250	925
2022-09-21	0.478	0.480	0.457	0.457	22.850	696
2022-09-20	0.480	0.489	0.467	0.478	23.875	216
2022-09-19	0.480	0.490	0.471	0.480	23.975	184
2022-09-16	0.495	0.498	0.467	0.480	24.000	840
2022-09-15	0.491	0.508	0.481	0.495	24.750	268
2022-09-14	0.510	0.510	0.483	0.490	24.500	583
2022-09-13	0.518	0.518	0.475	0.508	25.400	1,074
2022-09-12	0.530	0.532	0.491	0.510	25.500	3,410
2022-09-09	0.490	0.490	0.470	0.488	24.375	153
2022-09-08	0.490	0.490	0.461	0.481	24.050	886
2022-09-07	0.469	0.484	0.463	0.470	23.500	469
2022-09-06	0.466	0.469	0.455	0.469	23.450	95
2022-09-05	0.496	0.500	0.450	0.465	23.250	919
2022-09-02	0.485	0.501	0.481	0.496	24.800	470
2022-09-01	0.491	0.491	0.463	0.485	24.225	439
2022-08-31	0.510	0.510	0.463	0.491	24.550	1,793
2022-08-30	0.492	0.517	0.492	0.496	24.800	844
2022-08-29	0.520	0.525	0.491	0.500	25.000	576
2022-08-26	0.498	0.530	0.490	0.502	25.100	533
2022-08-25	0.500	0.500	0.463	0.498	24.875	1,087
2022-08-24	0.488	0.509	0.460	0.474	23.700	1,388
2022-08-23	0.480	0.509	0.463	0.488	24.400	636
2022-08-22	0.515	0.534	0.481	0.481	24.050	1,143
2022-08-19	0.520	0.537	0.510	0.515	25.750	1,390
2022-08-18	0.590	0.620	0.510	0.522	26.100	9,459
2022-08-17	0.436	0.620	0.432	0.561	28.050	20,120
2022-08-16	0.411	0.435	0.403	0.435	21.750	1,323
2022-08-15	0.420	0.420	0.410	0.411	20.550	1,472
2022-08-12	0.401	0.418	0.401	0.415	20.725	721
2022-08-11	0.420	0.425	0.400	0.400	20.000	2,488
2022-08-10	0.400	0.420	0.398	0.420	21.000	883
2022-08-09	0.400	0.420	0.394	0.410	20.500	1,221
2022-08-08	0.435	0.435	0.400	0.410	20.500	2,299
2022-08-05	0.420	0.430	0.415	0.419	20.950	905
2022-08-04	0.430	0.438	0.421	0.428	21.400	484
2022-08-03	0.420	0.435	0.411	0.430	21.475	198
2022-08-02	0.440	0.451	0.410	0.424	21.200	2,206

← NewerPage 18 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.