Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.468	0.468	0.415	0.415	20.750	2,748
2022-07-29	0.412	0.479	0.401	0.468	23.375	3,759
2022-07-28	0.414	0.414	0.401	0.411	20.550	1,001
2022-07-27	0.410	0.414	0.391	0.414	20.675	598
2022-07-26	0.421	0.421	0.390	0.407	20.350	1,395
2022-07-25	0.410	0.440	0.410	0.420	21.000	1,524
2022-07-22	0.410	0.420	0.408	0.410	20.500	1,481
2022-07-21	0.405	0.410	0.400	0.407	20.350	271
2022-07-20	0.403	0.408	0.403	0.405	20.250	453
2022-07-19	0.384	0.410	0.384	0.403	20.150	813
2022-07-18	0.390	0.396	0.384	0.396	19.800	1,105
2022-07-15	0.391	0.391	0.380	0.382	19.100	296
2022-07-14	0.383	0.396	0.383	0.393	19.625	47
2022-07-13	0.392	0.396	0.380	0.383	19.125	382
2022-07-12	0.390	0.392	0.378	0.392	19.600	386
2022-07-11	0.400	0.400	0.383	0.398	19.875	776
2022-07-08	0.395	0.407	0.393	0.404	20.175	360
2022-07-07	0.392	0.408	0.392	0.395	19.750	88
2022-07-06	0.400	0.409	0.391	0.391	19.550	260
2022-07-05	0.410	0.410	0.386	0.387	19.325	301
2022-07-04	0.426	0.426	0.384	0.407	20.325	1,187
2022-07-01	0.410	0.444	0.400	0.405	20.250	873
2022-06-30	0.405	0.407	0.388	0.406	20.300	1,017
2022-06-29	0.396	0.408	0.384	0.406	20.300	1,250
2022-06-28	0.391	0.409	0.391	0.396	19.800	645
2022-06-27	0.410	0.410	0.391	0.394	19.700	783
2022-06-24	0.400	0.400	0.389	0.390	19.500	524
2022-06-23	0.401	0.404	0.390	0.390	19.500	669
2022-06-22	0.392	0.408	0.392	0.401	20.025	517
2022-06-21	0.382	0.410	0.382	0.400	20.000	1,369
2022-06-20	0.410	0.411	0.400	0.400	20.000	363
2022-06-17	0.390	0.410	0.385	0.410	20.500	1,629
2022-06-16	0.399	0.399	0.360	0.386	19.300	1,750
2022-06-15	0.410	0.424	0.386	0.399	19.925	1,583
2022-06-14	0.411	0.424	0.408	0.410	20.475	814
2022-06-13	0.420	0.420	0.401	0.410	20.500	934
2022-06-10	0.445	0.445	0.410	0.417	20.850	2,949
2022-06-09	0.450	0.450	0.430	0.430	21.500	789
2022-06-08	0.424	0.440	0.424	0.428	21.400	747
2022-06-07	0.460	0.499	0.415	0.424	21.175	9,401
2022-06-06	0.415	0.422	0.404	0.404	20.200	1,015
2022-06-03	0.450	0.450	0.415	0.415	20.750	1,440
2022-06-02	0.459	0.459	0.420	0.420	21.000	1,283
2022-06-01	0.420	0.460	0.420	0.430	21.500	2,447
2022-05-31	0.411	0.431	0.410	0.411	20.525	2,511
2022-05-30	0.429	0.429	0.411	0.414	20.700	1,124
2022-05-27	0.420	0.460	0.414	0.429	21.425	2,691
2022-05-26	0.423	0.439	0.413	0.420	21.000	1,957
2022-05-25	0.450	0.450	0.405	0.416	20.775	3,257
2022-05-24	0.454	0.467	0.452	0.452	22.575	404
2022-05-23	0.474	0.475	0.453	0.453	22.650	459
2022-05-20	0.460	0.479	0.460	0.470	23.500	600
2022-05-19	0.482	0.489	0.464	0.474	23.700	423
2022-05-18	0.490	0.490	0.470	0.482	24.100	356
2022-05-17	0.470	0.490	0.461	0.470	23.500	1,363
2022-05-16	0.466	0.480	0.452	0.470	23.500	1,390
2022-05-13	0.460	0.490	0.460	0.463	23.125	312
2022-05-12	0.460	0.480	0.460	0.460	23.000	477
2022-05-11	0.495	0.509	0.451	0.465	23.250	1,885
2022-05-10	0.499	0.499	0.480	0.480	24.000	1,237

← NewerPage 19 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.