Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.320	0.325	0.300	0.313	15.650	2,117
2025-05-23	0.339	0.339	0.310	0.320	16.000	4,026
2025-05-22	0.300	0.330	0.285	0.330	16.500	4,537
2025-05-21	0.310	0.310	0.289	0.292	14.600	3,687
2025-05-20	0.298	0.328	0.277	0.310	15.500	7,849
2025-05-19	0.339	0.342	0.301	0.307	15.350	10,128
2025-05-16	0.371	0.380	0.330	0.342	17.100	10,523
2025-05-15	0.330	0.368	0.330	0.368	18.400	5,789
2025-05-14	0.370	0.383	0.308	0.335	16.750	18,841
2025-05-13	0.417	0.418	0.370	0.371	18.550	12,225
2025-05-12	0.419	0.455	0.405	0.419	20.965	8,794
2025-05-09	0.390	0.420	0.390	0.400	20.000	9,342
2025-05-08	0.400	0.429	0.368	0.391	19.550	19,531
2025-05-07	0.435	0.440	0.391	0.391	19.550	14,867
2025-05-06	0.512	0.512	0.418	0.443	22.160	19,958
2025-05-05	0.432	0.550	0.432	0.485	24.250	19,586
2025-05-02	0.387	0.515	0.387	0.460	23.000	38,632
2025-04-30	0.407	0.492	0.391	0.400	20.000	42,250
2025-04-29	0.390	0.596	0.343	0.372	18.620	94,798
2025-04-28	0.228	0.407	0.210	0.407	20.325	90,534
2025-04-25	0.170	0.210	0.155	0.209	10.460	44,553
2025-04-24	0.174	0.174	0.154	0.156	7.775	31,013
2025-04-23	0.180	0.200	0.165	0.168	8.390	16,743
2025-04-22	0.196	0.228	0.170	0.170	8.500	37,054
2025-04-17	0.240	0.251	0.170	0.170	8.500	29,723
2025-04-16	0.300	0.310	0.222	0.230	11.500	13,569
2025-04-15	0.320	0.359	0.290	0.298	14.900	6,281
2025-04-14	0.350	0.359	0.292	0.301	15.050	4,131
2025-04-11	0.380	0.410	0.339	0.339	16.950	3,371
2025-04-10	0.413	0.413	0.360	0.366	18.275	2,755
2025-04-09	0.410	0.410	0.390	0.390	19.500	1,014
2025-04-08	0.399	0.430	0.399	0.410	20.500	1,433
2025-04-07	0.380	0.415	0.342	0.346	17.300	1,649
2025-04-04	0.419	0.419	0.388	0.388	19.400	1,750
2025-04-03	0.419	0.419	0.410	0.410	20.500	359
2025-04-02	0.420	0.420	0.400	0.419	20.950	517
2025-04-01	0.430	0.430	0.410	0.410	20.500	653
2025-03-31	0.439	0.439	0.410	0.415	20.750	697
2025-03-28	0.442	0.442	0.411	0.411	20.550	2,067
2025-03-27	0.450	0.458	0.431	0.431	21.550	2,808
2025-03-26	0.508	0.508	0.464	0.464	23.200	1,572
2025-03-25	0.443	0.520	0.443	0.462	23.100	2,295
2025-03-24	0.500	0.500	0.430	0.431	21.550	2,982
2025-03-21	0.518	0.518	0.421	0.421	21.050	1,291
2025-03-20	0.560	0.560	0.490	0.502	25.100	1,838
2025-03-19	0.554	0.560	0.540	0.550	27.500	1,158
2025-03-18	0.558	0.558	0.542	0.554	27.700	267
2025-03-17	0.570	0.570	0.552	0.560	28.000	256
2025-03-14	0.570	0.578	0.560	0.562	28.100	1,015
2025-03-13	0.570	0.576	0.560	0.570	28.500	172
2025-03-12	0.580	0.580	0.562	0.570	28.500	371
2025-03-11	0.580	0.582	0.560	0.570	28.500	485
2025-03-10	0.570	0.580	0.570	0.580	29.000	241
2025-03-07	0.586	0.586	0.560	0.570	28.500	428
2025-03-06	0.580	0.584	0.568	0.584	29.200	761
2025-03-05	0.568	0.578	0.552	0.578	28.900	345
2025-03-04	0.594	0.612	0.540	0.570	28.500	2,632
2025-03-03	0.610	0.610	0.592	0.600	30.000	479
2025-02-28	0.600	0.610	0.600	0.602	30.100	201
2025-02-27	0.610	0.610	0.602	0.602	30.100	334

← NewerPage 7 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.