Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.272	0.298	0.269	0.295	14.725	24,483
2026-07-24	0.278	0.278	0.265	0.272	13.575	13,439
2026-07-23	0.262	0.277	0.259	0.268	13.375	26,256
2026-07-22	0.262	0.262	0.256	0.260	13.000	9,889
2026-07-21	0.248	0.262	0.248	0.261	13.025	11,450
2026-07-20	0.260	0.260	0.248	0.248	12.375	9,672
2026-07-17	0.269	0.269	0.251	0.260	13.000	13,137
2026-07-16	0.272	0.280	0.257	0.269	13.450	22,247
2026-07-15	0.260	0.270	0.256	0.270	13.500	5,181
2026-07-14	0.257	0.267	0.254	0.260	13.000	11,960
2026-07-13	0.260	0.261	0.256	0.260	13.000	5,149
2026-07-10	0.258	0.266	0.254	0.260	13.000	12,582
2026-07-09	0.260	0.262	0.251	0.258	12.900	17,375
2026-07-08	0.250	0.254	0.248	0.250	12.500	15,284
2026-07-07	0.262	0.264	0.249	0.250	12.500	13,715
2026-07-06	0.260	0.277	0.250	0.258	12.900	21,077
2026-07-03	0.256	0.263	0.254	0.260	13.000	14,902
2026-07-02	0.256	0.259	0.248	0.254	12.675	9,832
2026-07-01	0.240	0.255	0.234	0.254	12.675	20,325
2026-06-30	0.236	0.240	0.232	0.237	11.825	15,979
2026-06-29	0.235	0.243	0.231	0.232	11.600	9,896
2026-06-26	0.234	0.235	0.222	0.235	11.725	18,398
2026-06-25	0.242	0.242	0.228	0.235	11.725	16,112
2026-06-24	0.250	0.250	0.237	0.241	12.050	14,764
2026-06-23	0.246	0.257	0.241	0.248	12.400	26,559
2026-06-22	0.260	0.260	0.236	0.246	12.275	44,344
2026-06-19	0.233	0.264	0.231	0.258	12.875	54,729
2026-06-18	0.245	0.246	0.226	0.231	11.550	32,627
2026-06-17	0.253	0.253	0.237	0.245	12.250	27,642
2026-06-16	0.254	0.260	0.247	0.250	12.475	29,767
2026-06-15	0.263	0.267	0.243	0.252	12.600	82,442
2026-06-12	0.293	0.294	0.260	0.260	13.000	55,757
2026-06-11	0.304	0.308	0.275	0.279	13.925	106,948
2026-06-10	0.370	0.371	0.279	0.304	15.175	195,003
2026-06-09	0.376	0.378	0.361	0.363	18.150	14,840
2026-06-08	0.375	0.382	0.370	0.374	18.700	14,048
2026-06-05	0.386	0.394	0.376	0.378	18.875	19,165
2026-06-04	0.396	0.404	0.383	0.387	19.350	38,758
2026-06-03	0.416	0.416	0.390	0.394	19.700	37,182
2026-06-02	0.428	0.435	0.412	0.423	21.150	28,624
2026-06-01	0.415	0.444	0.403	0.432	21.575	56,119
2026-05-29	0.398	0.426	0.393	0.401	20.050	46,138
2026-05-28	0.390	0.400	0.386	0.393	19.650	11,863
2026-05-27	0.391	0.396	0.386	0.395	19.750	19,308
2026-05-26	0.408	0.410	0.385	0.396	19.800	26,867
2026-05-25	0.390	0.410	0.390	0.409	20.450	23,489
2026-05-22	0.391	0.409	0.391	0.397	19.825	22,774
2026-05-21	0.400	0.406	0.386	0.396	19.800	21,109
2026-05-20	0.389	0.397	0.382	0.396	19.775	29,039
2026-05-19	0.393	0.400	0.386	0.390	19.475	15,307
2026-05-18	0.391	0.399	0.382	0.389	19.450	28,727
2026-05-15	0.415	0.425	0.394	0.399	19.950	41,738
2026-05-14	0.430	0.433	0.409	0.418	20.900	37,500
2026-05-13	0.437	0.465	0.420	0.430	21.500	82,503
2026-05-12	0.420	0.462	0.420	0.446	22.275	74,923
2026-05-11	0.432	0.445	0.405	0.416	20.775	59,410
2026-05-08	0.410	0.435	0.401	0.430	21.500	43,032
2026-05-07	0.406	0.435	0.404	0.406	20.300	40,344
2026-05-06	0.402	0.414	0.396	0.404	20.175	28,772
2026-05-05	0.390	0.403	0.384	0.402	20.075	17,929

← NewerPage 2 of 22 · 1,284 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.