Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.358	0.358	0.348	0.354	17.700	5,299
2025-11-06	0.340	0.365	0.340	0.350	17.500	7,166
2025-11-05	0.350	0.350	0.339	0.342	17.100	5,672
2025-11-04	0.350	0.350	0.341	0.342	17.100	2,696
2025-11-03	0.349	0.360	0.349	0.350	17.500	5,174
2025-10-31	0.340	0.355	0.340	0.348	17.400	6,606
2025-10-30	0.351	0.351	0.336	0.340	17.000	4,915
2025-10-29	0.356	0.356	0.342	0.346	17.300	6,239
2025-10-28	0.366	0.368	0.329	0.354	17.700	27,261
2025-10-27	0.370	0.372	0.359	0.366	18.300	9,119
2025-10-24	0.365	0.370	0.358	0.365	18.250	4,135
2025-10-23	0.347	0.379	0.346	0.364	18.200	22,416
2025-10-22	0.337	0.362	0.326	0.341	17.050	13,064
2025-10-21	0.350	0.352	0.332	0.334	16.700	5,937
2025-10-20	0.373	0.373	0.341	0.350	17.500	17,833
2025-10-17	0.376	0.380	0.357	0.370	18.500	6,796
2025-10-16	0.370	0.388	0.370	0.373	18.650	8,460
2025-10-15	0.370	0.395	0.363	0.369	18.450	16,425
2025-10-14	0.386	0.386	0.356	0.362	18.100	7,310
2025-10-13	0.360	0.386	0.357	0.367	18.350	10,016
2025-10-10	0.365	0.400	0.357	0.357	17.850	21,968
2025-10-09	0.372	0.379	0.362	0.365	18.250	8,940
2025-10-08	0.385	0.394	0.352	0.367	18.350	14,867
2025-10-07	0.407	0.415	0.368	0.372	18.600	21,909
2025-10-06	0.394	0.420	0.384	0.398	19.900	31,334
2025-10-03	0.379	0.416	0.368	0.372	18.600	45,600
2025-10-02	0.340	0.380	0.340	0.366	18.300	18,733
2025-10-01	0.334	0.350	0.334	0.347	17.350	6,126
2025-09-30	0.331	0.356	0.330	0.340	17.000	16,719
2025-09-29	0.325	0.331	0.314	0.324	16.200	5,008
2025-09-26	0.311	0.330	0.308	0.317	15.850	7,647
2025-09-25	0.315	0.318	0.305	0.311	15.550	2,487
2025-09-24	0.315	0.323	0.313	0.315	15.750	5,210
2025-09-23	0.313	0.316	0.310	0.315	15.750	2,288
2025-09-22	0.306	0.312	0.305	0.310	15.500	2,217
2025-09-19	0.305	0.308	0.301	0.306	15.300	2,783
2025-09-18	0.305	0.305	0.297	0.297	14.850	8,574
2025-09-17	0.302	0.332	0.299	0.299	14.950	16,458
2025-09-16	0.302	0.305	0.299	0.299	14.950	2,962
2025-09-15	0.307	0.309	0.301	0.302	15.100	3,295
2025-09-12	0.307	0.312	0.303	0.305	15.250	4,145
2025-09-11	0.299	0.313	0.298	0.307	15.350	6,556
2025-09-10	0.303	0.308	0.299	0.299	14.950	5,436
2025-09-09	0.300	0.306	0.296	0.304	15.200	7,627
2025-09-08	0.310	0.317	0.299	0.302	15.100	6,265
2025-09-05	0.315	0.317	0.306	0.309	15.450	4,959
2025-09-04	0.314	0.319	0.310	0.310	15.500	3,617
2025-09-03	0.308	0.330	0.308	0.313	15.650	11,217
2025-09-02	0.330	0.330	0.307	0.309	15.450	3,529
2025-09-01	0.326	0.334	0.318	0.318	15.900	5,884
2025-08-29	0.330	0.330	0.321	0.321	16.050	1,742
2025-08-28	0.330	0.339	0.320	0.324	16.200	5,320
2025-08-27	0.330	0.333	0.316	0.324	16.200	9,098
2025-08-26	0.340	0.340	0.326	0.333	16.650	5,344
2025-08-25	0.334	0.362	0.328	0.341	17.050	11,791
2025-08-22	0.334	0.359	0.334	0.340	17.000	8,646
2025-08-21	0.344	0.344	0.327	0.327	16.350	4,708
2025-08-20	0.341	0.348	0.339	0.343	17.150	3,399
2025-08-19	0.373	0.373	0.344	0.351	17.550	11,310
2025-08-18	0.350	0.385	0.350	0.369	18.450	21,754

← NewerPage 5 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.