Sensorion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.630	0.770	0.630	0.692	34.600	3,495
2024-11-28	0.620	0.644	0.610	0.640	32.000	737
2024-11-27	0.618	0.618	0.594	0.618	30.900	66
2024-11-26	0.620	0.620	0.584	0.620	31.000	594
2024-11-25	0.624	0.634	0.602	0.620	31.000	657
2024-11-22	0.660	0.660	0.598	0.638	31.900	1,200
2024-11-21	0.660	0.670	0.652	0.660	33.000	560
2024-11-20	0.680	0.680	0.650	0.676	33.800	302
2024-11-19	0.670	0.680	0.660	0.680	34.000	220
2024-11-18	0.680	0.688	0.676	0.676	33.800	156
2024-11-15	0.680	0.690	0.674	0.688	34.400	205
2024-11-14	0.704	0.704	0.678	0.680	34.000	1,082
2024-11-13	0.716	0.716	0.680	0.704	35.200	661
2024-11-12	0.692	0.720	0.690	0.706	35.300	542
2024-11-11	0.720	0.720	0.700	0.700	35.000	2,275
2024-11-08	0.738	0.738	0.706	0.712	35.600	681
2024-11-07	0.720	0.738	0.700	0.728	36.400	760
2024-11-06	0.720	0.720	0.692	0.700	35.000	479
2024-11-05	0.698	0.710	0.680	0.684	34.200	415
2024-11-04	0.700	0.710	0.692	0.696	34.800	439
2024-11-01	0.716	0.716	0.680	0.700	35.000	667
2024-10-31	0.704	0.720	0.704	0.704	35.200	309
2024-10-30	0.722	0.722	0.700	0.704	35.200	1,140
2024-10-29	0.740	0.740	0.722	0.724	36.200	261
2024-10-28	0.732	0.748	0.730	0.740	37.000	485
2024-10-25	0.742	0.814	0.734	0.734	36.700	3,524
2024-10-24	0.760	0.768	0.740	0.740	37.000	471
2024-10-23	0.776	0.776	0.734	0.766	38.300	1,297
2024-10-22	0.750	0.790	0.734	0.760	38.000	2,350
2024-10-21	0.730	0.750	0.720	0.750	37.500	1,058
2024-10-18	0.730	0.730	0.712	0.730	36.500	189
2024-10-17	0.726	0.730	0.700	0.730	36.500	672
2024-10-16	0.742	0.744	0.720	0.730	36.500	386
2024-10-15	0.738	0.742	0.720	0.742	37.100	346
2024-10-14	0.750	0.750	0.720	0.738	36.900	442
2024-10-11	0.750	0.750	0.736	0.750	37.500	437
2024-10-10	0.720	0.750	0.720	0.750	37.500	717
2024-10-09	0.714	0.718	0.702	0.718	35.900	227
2024-10-08	0.712	0.716	0.702	0.716	35.800	209
2024-10-07	0.740	0.746	0.708	0.712	35.600	724
2024-10-04	0.750	0.758	0.724	0.746	37.300	380
2024-10-03	0.750	0.750	0.740	0.750	37.500	137
2024-10-02	0.732	0.750	0.722	0.750	37.500	262
2024-10-01	0.760	0.760	0.730	0.730	36.500	369
2024-09-30	0.750	0.760	0.742	0.758	37.900	291
2024-09-27	0.772	0.790	0.750	0.760	38.000	545
2024-09-26	0.770	0.798	0.762	0.780	39.000	818
2024-09-25	0.752	0.752	0.714	0.748	37.400	3,086
2024-09-24	0.832	0.832	0.762	0.766	38.300	2,461
2024-09-23	0.834	0.856	0.820	0.834	41.700	1,586
2024-09-20	0.880	0.888	0.816	0.840	42.000	3,511
2024-09-19	0.910	0.918	0.860	0.908	45.400	2,366
2024-09-18	0.940	0.940	0.870	0.930	46.500	2,562
2024-09-17	0.900	0.970	0.900	0.950	47.500	2,941
2024-09-16	0.890	0.940	0.834	0.910	45.500	4,907
2024-09-13	0.882	0.882	0.850	0.880	44.000	1,648
2024-09-12	0.890	0.940	0.850	0.890	44.500	4,814
2024-09-11	0.858	0.880	0.820	0.880	44.000	2,935
2024-09-10	0.820	0.858	0.790	0.858	42.900	2,643
2024-09-09	0.780	0.840	0.770	0.812	40.600	2,354

← NewerPage 9 of 22 · 1,285 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.