Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.357	0.358	0.334	0.338	16.900	28,304
2026-02-03	0.341	0.361	0.336	0.348	17.400	43,995
2026-02-02	0.342	0.346	0.325	0.338	16.900	37,285
2026-01-30	0.369	0.387	0.343	0.350	17.500	71,307
2026-01-29	0.356	0.458	0.346	0.375	18.750	229,597
2026-01-28	0.325	0.358	0.304	0.343	17.150	215,233
2026-01-27	0.296	0.298	0.281	0.281	14.050	8,461
2026-01-26	0.298	0.300	0.287	0.290	14.500	12,887
2026-01-23	0.302	0.309	0.292	0.300	15.000	11,683
2026-01-22	0.288	0.301	0.286	0.298	14.900	7,617
2026-01-21	0.310	0.312	0.280	0.290	14.500	26,265
2026-01-20	0.319	0.329	0.298	0.300	15.000	21,751
2026-01-19	0.296	0.319	0.293	0.314	15.700	27,626
2026-01-16	0.286	0.338	0.273	0.299	14.950	55,376
2026-01-15	0.289	0.305	0.280	0.287	14.350	26,865
2026-01-14	0.307	0.308	0.277	0.280	14.000	40,334
2026-01-13	0.328	0.328	0.304	0.305	15.250	22,546
2026-01-12	0.338	0.338	0.320	0.330	16.500	11,166
2026-01-09	0.310	0.326	0.310	0.326	16.300	9,409
2026-01-08	0.330	0.333	0.303	0.309	15.450	19,974
2026-01-07	0.318	0.338	0.310	0.319	15.950	18,382
2026-01-06	0.326	0.326	0.308	0.316	15.800	17,265
2026-01-05	0.335	0.338	0.318	0.325	16.250	12,595
2026-01-02	0.341	0.354	0.329	0.335	16.750	23,753
2025-12-31	0.330	0.339	0.328	0.337	16.850	8,776
2025-12-30	0.330	0.352	0.328	0.329	16.450	25,117
2025-12-29	0.338	0.344	0.326	0.330	16.500	17,344
2025-12-24	0.322	0.340	0.316	0.329	16.450	7,627
2025-12-23	0.319	0.330	0.316	0.318	15.900	18,448
2025-12-22	0.334	0.334	0.316	0.326	16.300	14,573
2025-12-19	0.342	0.348	0.320	0.328	16.400	26,122
2025-12-18	0.347	0.375	0.340	0.345	17.250	38,101
2025-12-17	0.336	0.362	0.331	0.345	17.250	42,158
2025-12-16	0.326	0.343	0.318	0.322	16.100	12,033
2025-12-15	0.336	0.345	0.320	0.323	16.150	14,447
2025-12-12	0.350	0.362	0.337	0.337	16.850	11,485
2025-12-11	0.350	0.372	0.340	0.350	17.500	27,900
2025-12-10	0.316	0.368	0.316	0.330	16.500	30,690
2025-12-09	0.318	0.323	0.306	0.314	15.700	12,320
2025-12-08	0.328	0.360	0.311	0.324	16.200	32,376
2025-12-05	0.310	0.320	0.304	0.305	15.250	6,001
2025-12-04	0.306	0.316	0.306	0.311	15.550	796
2025-12-03	0.317	0.320	0.303	0.305	15.250	2,446
2025-12-02	0.320	0.324	0.317	0.317	15.850	1,249
2025-12-01	0.327	0.327	0.318	0.318	15.900	1,817
2025-11-28	0.313	0.324	0.313	0.322	16.100	7,455
2025-11-27	0.325	0.325	0.308	0.313	15.650	5,710
2025-11-26	0.336	0.338	0.284	0.325	16.250	29,756
2025-11-25	0.330	0.337	0.327	0.332	16.600	2,834
2025-11-24	0.330	0.338	0.326	0.329	16.450	2,504
2025-11-21	0.338	0.338	0.325	0.326	16.300	4,915
2025-11-20	0.369	0.369	0.337	0.339	16.950	7,854
2025-11-19	0.346	0.376	0.340	0.360	18.000	21,632
2025-11-18	0.349	0.350	0.338	0.338	16.900	3,020
2025-11-17	0.336	0.353	0.335	0.350	17.500	6,639
2025-11-14	0.344	0.344	0.334	0.336	16.800	3,129
2025-11-13	0.344	0.353	0.340	0.346	17.300	2,624
2025-11-12	0.346	0.354	0.342	0.344	17.200	2,995
2025-11-11	0.348	0.348	0.339	0.339	16.950	5,756
2025-11-10	0.360	0.366	0.339	0.344	17.200	7,238

← NewerPage 4 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.