Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.400	0.413	0.385	0.388	19.375	50,944
2026-04-30	0.364	0.404	0.360	0.404	20.200	44,399
2026-04-29	0.370	0.380	0.363	0.367	18.325	23,791
2026-04-28	0.370	0.395	0.365	0.374	18.675	52,053
2026-04-27	0.379	0.405	0.364	0.373	18.625	54,484
2026-04-24	0.377	0.392	0.371	0.379	18.925	26,657
2026-04-23	0.386	0.386	0.371	0.384	19.175	20,275
2026-04-22	0.376	0.392	0.363	0.382	19.075	51,467
2026-04-21	0.380	0.390	0.368	0.374	18.700	24,355
2026-04-20	0.409	0.417	0.372	0.379	18.925	59,132
2026-04-17	0.397	0.450	0.393	0.401	20.050	73,035
2026-04-16	0.396	0.410	0.393	0.399	19.950	35,063
2026-04-15	0.395	0.417	0.389	0.397	19.825	50,330
2026-04-14	0.375	0.408	0.375	0.389	19.450	49,252
2026-04-13	0.378	0.385	0.361	0.373	18.650	33,166
2026-04-10	0.398	0.402	0.375	0.385	19.250	24,843
2026-04-09	0.399	0.399	0.382	0.390	19.500	15,180
2026-04-08	0.426	0.428	0.388	0.400	20.000	30,720
2026-04-07	0.430	0.433	0.392	0.393	19.650	26,691
2026-04-02	0.427	0.428	0.398	0.418	20.900	36,739
2026-04-01	0.419	0.454	0.411	0.425	21.250	110,203
2026-03-31	0.360	0.410	0.355	0.405	20.250	61,981
2026-03-30	0.360	0.373	0.345	0.354	17.700	35,163
2026-03-27	0.380	0.381	0.328	0.356	17.800	82,560
2026-03-26	0.380	0.397	0.358	0.379	18.950	56,445
2026-03-25	0.381	0.406	0.371	0.374	18.700	68,185
2026-03-24	0.374	0.449	0.355	0.369	18.450	174,733
2026-03-23	0.572	0.598	0.410	0.410	20.500	217,021
2026-03-20	0.612	0.636	0.586	0.622	31.100	61,552
2026-03-19	0.552	0.620	0.502	0.612	30.600	139,916
2026-03-18	0.630	0.658	0.570	0.580	29.000	146,177
2026-03-17	0.678	0.770	0.662	0.664	33.200	113,492
2026-03-16	0.670	0.720	0.610	0.684	34.200	109,445
2026-03-13	0.670	0.808	0.614	0.660	33.000	253,863
2026-03-12	0.570	0.706	0.516	0.700	35.000	236,687
2026-03-11	0.484	0.568	0.442	0.550	27.500	167,172
2026-03-10	0.434	0.494	0.426	0.471	23.550	127,407
2026-03-09	0.400	0.430	0.381	0.418	20.900	51,947
2026-03-06	0.438	0.440	0.400	0.403	20.150	66,716
2026-03-05	0.381	0.449	0.373	0.427	21.350	133,308
2026-03-04	0.369	0.390	0.367	0.375	18.750	47,141
2026-03-03	0.399	0.399	0.362	0.367	18.350	57,710
2026-03-02	0.354	0.398	0.336	0.398	19.900	58,668
2026-02-27	0.363	0.373	0.351	0.363	18.150	43,733
2026-02-26	0.330	0.363	0.327	0.352	17.600	84,355
2026-02-25	0.328	0.339	0.323	0.330	16.500	27,511
2026-02-24	0.327	0.358	0.312	0.330	16.500	107,993
2026-02-23	0.320	0.322	0.307	0.307	15.350	17,146
2026-02-20	0.314	0.322	0.306	0.316	15.800	38,374
2026-02-19	0.310	0.315	0.297	0.305	15.250	28,490
2026-02-18	0.318	0.322	0.292	0.306	15.300	55,061
2026-02-17	0.325	0.332	0.317	0.318	15.900	29,266
2026-02-16	0.341	0.344	0.325	0.330	16.500	24,160
2026-02-13	0.342	0.344	0.325	0.338	16.900	40,590
2026-02-12	0.326	0.346	0.320	0.339	16.950	52,563
2026-02-11	0.335	0.347	0.322	0.323	16.150	53,901
2026-02-10	0.335	0.350	0.332	0.338	16.900	58,360
2026-02-09	0.305	0.335	0.305	0.326	16.300	52,724
2026-02-06	0.325	0.335	0.307	0.307	15.350	29,154
2026-02-05	0.338	0.343	0.321	0.321	16.050	20,462

← NewerPage 3 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.