Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.610	0.632	0.610	0.610	30.500	528
2025-02-25	0.620	0.620	0.608	0.608	30.400	274
2025-02-24	0.630	0.648	0.612	0.612	30.600	252
2025-02-21	0.650	0.650	0.610	0.628	31.400	651
2025-02-20	0.626	0.658	0.610	0.612	30.600	729
2025-02-19	0.650	0.670	0.626	0.626	31.300	968
2025-02-18	0.642	0.644	0.624	0.632	31.600	611
2025-02-17	0.622	0.632	0.620	0.630	31.500	168
2025-02-14	0.614	0.628	0.614	0.626	31.300	446
2025-02-13	0.628	0.628	0.610	0.612	30.600	163
2025-02-12	0.614	0.628	0.612	0.628	31.400	552
2025-02-11	0.628	0.628	0.614	0.614	30.700	343
2025-02-10	0.640	0.640	0.610	0.622	31.100	347
2025-02-07	0.640	0.640	0.622	0.636	31.800	618
2025-02-06	0.640	0.640	0.624	0.640	32.000	385
2025-02-05	0.650	0.650	0.622	0.642	32.100	555
2025-02-04	0.634	0.634	0.610	0.630	31.500	243
2025-02-03	0.624	0.640	0.618	0.634	31.700	282
2025-01-31	0.618	0.648	0.618	0.628	31.400	193
2025-01-30	0.626	0.650	0.612	0.618	30.900	705
2025-01-29	0.610	0.626	0.610	0.612	30.600	433
2025-01-28	0.606	0.620	0.606	0.610	30.500	117
2025-01-27	0.602	0.630	0.602	0.606	30.300	453
2025-01-24	0.634	0.634	0.610	0.622	31.100	877
2025-01-23	0.660	0.674	0.630	0.630	31.500	889
2025-01-22	0.672	0.678	0.660	0.672	33.600	332
2025-01-21	0.680	0.688	0.662	0.664	33.200	272
2025-01-20	0.670	0.680	0.662	0.664	33.200	172
2025-01-17	0.680	0.684	0.662	0.666	33.300	215
2025-01-16	0.690	0.698	0.652	0.690	34.500	146
2025-01-15	0.680	0.700	0.670	0.690	34.500	798
2025-01-14	0.690	0.700	0.676	0.700	35.000	482
2025-01-13	0.700	0.700	0.680	0.692	34.600	592
2025-01-10	0.698	0.706	0.680	0.686	34.300	707
2025-01-09	0.690	0.706	0.670	0.700	35.000	1,810
2025-01-08	0.680	0.690	0.670	0.690	34.500	161
2025-01-07	0.680	0.690	0.666	0.686	34.300	303
2025-01-06	0.650	0.690	0.640	0.680	34.000	891
2025-01-03	0.638	0.650	0.630	0.650	32.500	145
2025-01-02	0.620	0.648	0.620	0.640	32.000	211
2024-12-31	0.632	0.636	0.630	0.636	31.800	114
2024-12-30	0.640	0.640	0.622	0.636	31.800	298
2024-12-27	0.618	0.638	0.616	0.622	31.100	1,185
2024-12-24	0.616	0.616	0.602	0.616	30.800	137
2024-12-23	0.626	0.640	0.594	0.618	30.900	452
2024-12-20	0.634	0.644	0.612	0.626	31.300	242
2024-12-19	0.620	0.658	0.620	0.634	31.700	490
2024-12-18	0.680	0.680	0.610	0.640	32.000	3,536
2024-12-17	0.690	0.690	0.660	0.682	34.100	343
2024-12-16	0.670	0.670	0.640	0.656	32.800	327
2024-12-13	0.670	0.670	0.640	0.670	33.500	349
2024-12-12	0.670	0.672	0.640	0.670	33.500	479
2024-12-11	0.690	0.698	0.662	0.690	34.500	534
2024-12-10	0.696	0.700	0.660	0.700	35.000	181
2024-12-09	0.700	0.700	0.670	0.686	34.300	264
2024-12-06	0.714	0.714	0.684	0.700	35.000	530
2024-12-05	0.702	0.710	0.680	0.710	35.500	439
2024-12-04	0.700	0.712	0.694	0.704	35.200	707
2024-12-03	0.720	0.720	0.664	0.700	35.000	876
2024-12-02	0.690	0.710	0.650	0.690	34.500	977

← NewerPage 8 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.