Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 67.200 | 67.700 | 67.200 | 67.700 | 67.700 | 16 |
| 2024-08-29 | 66.600 | 67.100 | 66.200 | 67.100 | 67.100 | 378 |
| 2024-08-28 | 68.600 | 68.600 | 67.000 | 67.000 | 67.000 | 389 |
| 2024-08-27 | 70.000 | 70.000 | 69.100 | 69.100 | 69.100 | 223 |
| 2024-08-23 | 68.500 | 70.500 | 68.500 | 70.500 | 70.500 | 502 |
| 2024-08-22 | 69.500 | 69.800 | 69.200 | 69.200 | 69.200 | 70 |
| 2024-08-21 | 70.700 | 71.400 | 70.700 | 71.400 | 71.400 | 286 |
| 2024-08-20 | 71.800 | 71.800 | 70.900 | 71.100 | 71.100 | 4 |
| 2024-08-19 | 71.200 | 71.300 | 71.200 | 71.300 | 71.300 | 156 |
| 2024-08-16 | 72.900 | 72.900 | 70.200 | 71.139 | 71.139 | 2,161 |
| 2024-08-15 | 71.400 | 72.900 | 71.400 | 72.900 | 72.900 | 35 |
| 2024-08-14 | 71.900 | 72.100 | 71.800 | 71.800 | 71.800 | 749 |
| 2024-08-13 | 70.300 | 71.800 | 70.300 | 71.800 | 71.800 | 40 |
| 2024-08-12 | 71.500 | 72.700 | 71.500 | 71.900 | 71.900 | 115 |
| 2024-08-09 | 71.200 | 71.700 | 70.300 | 71.700 | 71.700 | 86 |
| 2024-08-08 | 72.100 | 72.100 | 71.000 | 71.300 | 71.300 | 240 |
| 2024-08-07 | 73.600 | 73.600 | 73.400 | 73.400 | 73.400 | 100 |
| 2024-08-06 | 75.100 | 75.100 | 73.500 | 74.200 | 74.200 | 183 |
| 2024-08-05 | 79.000 | 79.000 | 71.500 | 74.800 | 74.800 | 496 |
| 2024-08-02 | 81.000 | 81.800 | 81.000 | 81.300 | 81.300 | 248 |
| 2024-07-31 | 81.900 | 82.400 | 81.800 | 82.000 | 82.000 | 182 |
| 2024-07-30 | 81.600 | 81.600 | 81.100 | 81.500 | 81.500 | 60 |
| 2024-07-29 | 82.400 | 82.800 | 81.000 | 81.400 | 81.400 | 22 |
| 2024-07-26 | 82.100 | 82.100 | 81.900 | 81.900 | 81.900 | 52 |
| 2024-07-25 | 81.200 | 81.500 | 80.800 | 81.500 | 81.500 | 238 |
| 2024-07-24 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 47 |
| 2024-07-23 | 81.700 | 81.700 | 81.300 | 81.300 | 81.300 | 29 |
| 2024-07-22 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1 |
| 2024-07-19 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 25 |
| 2024-07-18 | 81.500 | 84.000 | 81.500 | 83.600 | 83.600 | 1,572 |
| 2024-07-17 | 80.700 | 81.200 | 80.600 | 81.200 | 81.200 | 264 |
| 2024-07-16 | 81.700 | 81.700 | 81.500 | 81.500 | 81.500 | 17 |
| 2024-07-15 | 81.400 | 81.400 | 80.900 | 81.200 | 81.200 | 35 |
| 2024-07-12 | 81.200 | 82.000 | 81.200 | 81.900 | 81.900 | 134 |
| 2024-07-11 | 82.000 | 82.000 | 81.400 | 81.400 | 81.400 | 78 |
| 2024-07-10 | 80.500 | 82.400 | 80.500 | 81.800 | 81.800 | 249 |
| 2024-07-09 | 81.100 | 81.500 | 80.800 | 81.100 | 81.100 | 120 |
| 2024-07-05 | 82.300 | 84.000 | 82.300 | 82.900 | 82.900 | 133 |
| 2024-07-04 | 84.300 | 84.300 | 81.200 | 81.700 | 81.700 | 882 |
| 2024-07-03 | 79.800 | 83.800 | 79.800 | 80.500 | 80.500 | 1,326 |
| 2024-07-02 | 77.600 | 79.500 | 77.600 | 79.500 | 79.500 | 73 |
| 2024-07-01 | 79.000 | 79.000 | 78.400 | 78.600 | 78.600 | 8 |
| 2024-06-28 | 78.600 | 79.200 | 78.100 | 78.400 | 78.400 | 163 |
| 2024-06-27 | 76.700 | 78.300 | 76.700 | 78.300 | 78.300 | 113 |
| 2024-06-26 | 75.300 | 75.300 | 74.000 | 74.000 | 74.000 | 23 |
| 2024-06-25 | 74.300 | 75.300 | 74.300 | 75.300 | 75.300 | 102 |
| 2024-06-24 | 74.300 | 74.800 | 74.300 | 74.800 | 74.800 | 56 |
| 2024-06-21 | 76.500 | 76.500 | 74.400 | 74.400 | 74.400 | 49 |
| 2024-06-20 | 76.000 | 76.100 | 75.400 | 75.400 | 75.400 | 785 |
| 2024-06-19 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 65 |
| 2024-06-18 | 75.300 | 76.400 | 75.300 | 75.800 | 75.800 | 36 |
| 2024-06-17 | 75.300 | 75.300 | 75.100 | 75.100 | 75.100 | 34 |
| 2024-06-14 | 77.400 | 77.400 | 75.300 | 75.300 | 75.300 | 101 |
| 2024-06-13 | 80.900 | 80.900 | 77.900 | 77.900 | 77.900 | 117 |
| 2024-06-12 | 76.900 | 79.200 | 76.500 | 79.200 | 79.200 | 560 |
| 2024-06-11 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 36 |
| 2024-06-10 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 2 |
| 2024-06-07 | 77.200 | 77.900 | 77.000 | 77.700 | 77.700 | 315 |
| 2024-06-06 | 76.900 | 76.900 | 76.700 | 76.700 | 76.700 | 100 |
| 2024-06-05 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 408 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.