Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.540	0.540	0.480	0.480	24.000	2,702
2022-05-06	0.536	0.559	0.522	0.522	26.100	1,279
2022-05-05	0.550	0.558	0.522	0.558	27.900	366
2022-05-04	0.530	0.542	0.521	0.529	26.450	406
2022-05-03	0.540	0.550	0.530	0.531	26.550	329
2022-05-02	0.550	0.569	0.522	0.541	27.050	835
2022-04-29	0.579	0.580	0.544	0.569	28.450	1,011
2022-04-28	0.550	0.580	0.534	0.548	27.400	2,014
2022-04-27	0.540	0.542	0.507	0.523	26.150	1,767
2022-04-26	0.550	0.565	0.510	0.520	26.000	4,494
2022-04-25	0.620	0.630	0.560	0.565	28.250	1,120
2022-04-22	0.600	0.600	0.556	0.558	27.900	1,065
2022-04-21	0.630	0.630	0.591	0.595	29.750	596
2022-04-20	0.586	0.623	0.585	0.593	29.650	1,814
2022-04-19	0.630	0.630	0.581	0.586	29.300	1,614
2022-04-14	0.631	0.638	0.600	0.608	30.400	1,513
2022-04-13	0.660	0.660	0.620	0.620	31.000	352
2022-04-12	0.698	0.698	0.630	0.640	32.000	2,841
2022-04-11	0.730	0.730	0.677	0.700	35.000	610
2022-04-08	0.688	0.730	0.677	0.718	35.900	1,173
2022-04-07	0.744	0.745	0.660	0.688	34.400	3,147
2022-04-06	0.770	0.770	0.740	0.745	37.250	551
2022-04-05	0.770	0.772	0.753	0.759	37.950	1,223
2022-04-04	0.760	0.773	0.750	0.759	37.950	471
2022-04-01	0.770	0.770	0.742	0.750	37.500	836
2022-03-31	0.747	0.761	0.741	0.744	37.200	678
2022-03-30	0.800	0.800	0.743	0.746	37.300	2,776
2022-03-29	0.770	0.804	0.760	0.801	40.050	1,194
2022-03-28	0.760	0.779	0.751	0.770	38.500	381
2022-03-25	0.780	0.791	0.753	0.776	38.800	2,078
2022-03-24	0.800	0.834	0.770	0.790	39.500	3,424
2022-03-23	0.858	0.875	0.801	0.815	40.750	3,729
2022-03-22	0.869	0.886	0.824	0.835	41.750	4,922
2022-03-21	0.904	0.953	0.850	0.890	44.500	3,803
2022-03-18	0.962	0.970	0.846	0.929	46.450	5,678
2022-03-17	0.970	1.172	0.870	0.955	47.750	30,021
2022-03-16	0.800	0.826	0.781	0.812	40.600	1,189
2022-03-15	0.780	0.805	0.770	0.804	40.200	1,098
2022-03-14	0.800	0.829	0.765	0.801	40.050	1,426
2022-03-11	0.772	0.796	0.756	0.770	38.500	1,244
2022-03-10	0.790	0.790	0.746	0.770	38.500	783
2022-03-09	0.778	0.796	0.730	0.790	39.500	3,865
2022-03-08	0.700	0.771	0.697	0.728	36.400	4,036
2022-03-07	0.820	0.820	0.602	0.672	33.600	6,822
2022-03-04	0.948	0.967	0.764	0.800	40.000	6,203
2022-03-03	0.908	1.108	0.900	0.970	48.500	17,477
2022-03-02	0.740	0.974	0.708	0.890	44.500	21,627
2022-03-01	0.620	0.778	0.615	0.682	34.100	6,053
2022-02-28	0.598	0.650	0.531	0.620	31.000	3,224
2022-02-25	0.520	0.539	0.515	0.530	26.500	1,043
2022-02-24	0.570	0.590	0.515	0.535	26.750	2,433
2022-02-23	0.580	0.598	0.573	0.577	28.850	635
2022-02-22	0.588	0.590	0.570	0.580	29.000	806
2022-02-21	0.630	0.652	0.570	0.588	29.400	2,518
2022-02-18	0.645	0.660	0.636	0.640	32.000	790
2022-02-17	0.671	0.671	0.645	0.645	32.250	1,295
2022-02-16	0.680	0.680	0.664	0.666	33.300	477
2022-02-15	0.660	0.688	0.660	0.680	34.000	1,003
2022-02-14	0.700	0.700	0.649	0.675	33.750	1,281
2022-02-11	0.683	0.700	0.681	0.699	34.950	3,628

← NewerPage 20 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.