Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.643	0.698	0.630	0.682	34.100	2,684
2022-02-09	0.654	0.680	0.641	0.642	32.100	1,666
2022-02-08	0.660	0.660	0.628	0.650	32.500	1,838
2022-02-07	0.700	0.700	0.660	0.669	33.450	1,050
2022-02-04	0.720	0.720	0.680	0.698	34.900	2,065
2022-02-03	0.693	0.717	0.683	0.709	35.450	1,002
2022-02-02	0.687	0.694	0.670	0.694	34.700	1,277
2022-02-01	0.749	0.749	0.666	0.677	33.850	4,930
2022-01-31	0.700	0.750	0.686	0.740	37.000	1,886
2022-01-28	0.752	0.752	0.686	0.752	37.600	1,314
2022-01-27	0.770	0.770	0.708	0.725	36.250	2,642
2022-01-26	0.709	0.779	0.700	0.750	37.500	4,491
2022-01-25	0.670	0.713	0.670	0.713	35.650	2,464
2022-01-24	0.806	0.810	0.656	0.670	33.500	8,566
2022-01-21	0.898	0.898	0.806	0.806	40.300	5,671
2022-01-20	0.909	0.922	0.872	0.873	43.650	2,225
2022-01-19	0.860	0.914	0.860	0.874	43.700	9,955
2022-01-18	1.060	1.076	0.850	0.851	42.550	20,246
2022-01-17	1.340	1.410	1.052	1.052	52.600	32,476
2022-01-14	1.880	1.880	1.800	1.820	91.000	521
2022-01-13	1.880	1.880	1.810	1.816	90.800	1,151
2022-01-12	1.774	1.940	1.770	1.880	94.000	5,749
2022-01-11	1.758	1.776	1.730	1.750	87.500	1,172
2022-01-10	1.898	1.910	1.708	1.744	87.200	2,213
2022-01-07	1.850	1.940	1.796	1.864	93.200	2,036
2022-01-06	1.830	1.848	1.798	1.830	91.500	1,341
2022-01-05	1.878	1.878	1.814	1.842	92.100	1,037
2022-01-04	1.860	1.890	1.812	1.880	94.000	1,779
2022-01-03	1.910	1.918	1.810	1.842	92.100	3,892
2021-12-31	1.964	2.030	1.904	1.926	96.300	1,267
2021-12-30	2.050	2.095	1.942	1.996	99.800	3,795
2021-12-29	1.890	2.290	1.890	2.070	103.50	14,389
2021-12-28	1.932	1.988	1.866	1.866	93.300	3,552
2021-12-27	1.800	2.010	1.796	2.000	100.00	4,323
2021-12-24	1.812	1.812	1.760	1.770	88.500	92
2021-12-23	1.736	1.838	1.736	1.812	90.600	997
2021-12-22	1.730	1.748	1.702	1.734	86.700	429
2021-12-21	1.740	1.750	1.724	1.730	86.500	189
2021-12-20	1.760	1.770	1.702	1.740	87.000	843
2021-12-17	1.762	1.786	1.718	1.728	86.400	913
2021-12-16	1.788	1.792	1.752	1.760	88.000	383
2021-12-15	1.850	1.850	1.780	1.788	89.400	856
2021-12-14	1.848	1.850	1.820	1.828	91.400	129
2021-12-13	1.808	1.884	1.806	1.850	92.500	576
2021-12-10	1.840	1.850	1.800	1.808	90.400	456
2021-12-09	1.802	1.848	1.802	1.848	92.400	216
2021-12-08	1.840	1.840	1.800	1.830	91.500	281
2021-12-07	1.800	1.840	1.790	1.840	92.000	433
2021-12-06	1.796	1.802	1.762	1.802	90.100	740
2021-12-03	1.762	1.762	1.718	1.760	88.000	995
2021-12-02	1.740	1.798	1.710	1.750	87.500	734
2021-12-01	1.680	1.750	1.680	1.744	87.200	311
2021-11-30	1.730	1.736	1.678	1.692	84.600	705
2021-11-29	1.728	1.788	1.728	1.740	87.000	427
2021-11-26	1.774	1.778	1.720	1.752	87.600	1,278
2021-11-25	1.772	1.802	1.772	1.800	90.000	402
2021-11-24	1.800	1.810	1.780	1.804	90.200	246
2021-11-23	1.810	1.832	1.770	1.812	90.600	1,283
2021-11-22	1.840	1.866	1.802	1.810	90.500	222
2021-11-19	1.970	1.970	1.808	1.814	90.700	1,893

← NewerPage 21 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.