Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.338	0.363	0.332	0.345	17.250	9,099
2025-08-14	0.328	0.340	0.316	0.334	16.700	6,940
2025-08-13	0.314	0.334	0.314	0.321	16.050	7,253
2025-08-12	0.305	0.316	0.298	0.314	15.700	6,161
2025-08-11	0.324	0.324	0.301	0.306	15.300	9,195
2025-08-08	0.320	0.324	0.314	0.314	15.700	5,946
2025-08-07	0.324	0.329	0.319	0.324	16.200	6,532
2025-08-06	0.321	0.328	0.316	0.316	15.800	2,469
2025-08-05	0.319	0.330	0.316	0.320	16.000	3,163
2025-08-04	0.335	0.336	0.315	0.318	15.900	8,473
2025-08-01	0.340	0.340	0.318	0.330	16.500	12,580
2025-07-31	0.315	0.340	0.315	0.330	16.500	21,837
2025-07-30	0.380	0.386	0.345	0.346	17.300	20,449
2025-07-29	0.378	0.415	0.369	0.380	19.000	31,984
2025-07-28	0.386	0.434	0.351	0.360	18.000	65,730
2025-07-25	0.322	0.373	0.322	0.364	18.200	25,537
2025-07-24	0.331	0.348	0.323	0.340	17.000	8,892
2025-07-23	0.316	0.335	0.316	0.326	16.300	11,355
2025-07-22	0.310	0.316	0.306	0.310	15.500	1,884
2025-07-21	0.330	0.331	0.301	0.312	15.600	11,406
2025-07-18	0.344	0.354	0.327	0.327	16.350	11,932
2025-07-17	0.303	0.345	0.303	0.330	16.500	5,647
2025-07-16	0.311	0.321	0.302	0.303	15.150	2,682
2025-07-15	0.305	0.318	0.305	0.308	15.400	1,954
2025-07-14	0.312	0.321	0.305	0.305	15.250	1,447
2025-07-11	0.330	0.330	0.312	0.312	15.600	4,227
2025-07-10	0.330	0.338	0.317	0.326	16.300	5,641
2025-07-09	0.350	0.350	0.326	0.330	16.500	3,036
2025-07-08	0.333	0.366	0.327	0.352	17.600	10,576
2025-07-07	0.356	0.356	0.330	0.348	17.400	10,344
2025-07-04	0.332	0.365	0.320	0.356	17.800	30,176
2025-07-03	0.290	0.319	0.290	0.302	15.100	12,009
2025-07-02	0.318	0.318	0.280	0.285	14.250	17,716
2025-07-01	0.365	0.373	0.313	0.318	15.900	19,271
2025-06-30	0.318	0.325	0.306	0.311	15.550	4,158
2025-06-27	0.350	0.350	0.315	0.318	15.900	7,980
2025-06-26	0.350	0.357	0.337	0.337	16.850	5,175
2025-06-25	0.346	0.360	0.340	0.350	17.500	2,796
2025-06-24	0.360	0.360	0.340	0.341	17.050	1,351
2025-06-23	0.351	0.373	0.320	0.346	17.300	15,275
2025-06-20	0.360	0.378	0.351	0.351	17.550	4,956
2025-06-19	0.360	0.378	0.360	0.370	18.500	3,111
2025-06-18	0.377	0.387	0.355	0.382	19.100	9,024
2025-06-17	0.388	0.394	0.379	0.383	19.150	6,390
2025-06-16	0.410	0.410	0.385	0.404	20.200	5,644
2025-06-13	0.406	0.420	0.388	0.420	21.000	9,866
2025-06-12	0.390	0.427	0.386	0.400	20.000	17,511
2025-06-11	0.390	0.399	0.382	0.386	19.300	7,660
2025-06-10	0.410	0.420	0.395	0.400	20.000	3,236
2025-06-09	0.416	0.431	0.392	0.410	20.500	10,983
2025-06-06	0.410	0.440	0.401	0.410	20.500	12,518
2025-06-05	0.402	0.408	0.383	0.405	20.250	12,647
2025-06-04	0.390	0.434	0.362	0.400	20.000	21,346
2025-06-03	0.372	0.383	0.361	0.370	18.500	6,056
2025-06-02	0.419	0.419	0.372	0.380	19.000	10,988
2025-05-30	0.440	0.440	0.400	0.402	20.100	16,225
2025-05-29	0.407	0.468	0.391	0.403	20.150	21,357
2025-05-28	0.352	0.425	0.349	0.423	21.150	26,747
2025-05-27	0.315	0.360	0.310	0.352	17.600	5,318
2025-05-26	0.320	0.325	0.300	0.313	15.650	2,117

← NewerPage 6 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.