Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 73.800 | 74.300 | 73.800 | 74.300 | 74.300 | 20 |
| 2024-06-03 | 75.100 | 75.800 | 74.300 | 74.500 | 74.500 | 255 |
| 2024-05-31 | 75.200 | 75.500 | 75.100 | 75.500 | 75.500 | 128 |
| 2024-05-30 | 74.700 | 77.500 | 74.700 | 76.900 | 76.900 | 706 |
| 2024-05-29 | 77.600 | 79.100 | 75.300 | 75.300 | 75.300 | 891 |
| 2024-05-28 | 76.300 | 76.300 | 75.850 | 76.100 | 76.100 | 119 |
| 2024-05-24 | 72.200 | 72.200 | 72.100 | 72.100 | 72.100 | 62 |
| 2024-05-23 | 74.200 | 74.200 | 72.800 | 73.350 | 73.350 | 202 |
| 2024-05-22 | 74.100 | 75.000 | 74.100 | 75.000 | 75.000 | 189 |
| 2024-05-21 | 72.400 | 72.800 | 72.400 | 72.600 | 72.600 | 234 |
| 2024-05-17 | 73.800 | 73.800 | 72.500 | 72.500 | 72.500 | 792 |
| 2024-05-16 | 71.900 | 74.500 | 71.900 | 74.500 | 74.500 | 280 |
| 2024-05-15 | 69.300 | 71.700 | 69.200 | 71.600 | 71.600 | 640 |
| 2024-05-14 | 68.700 | 69.800 | 68.700 | 69.800 | 69.800 | 185 |
| 2024-05-13 | 69.200 | 69.800 | 68.900 | 68.900 | 68.900 | 79 |
| 2024-05-10 | 70.108 | 70.300 | 70.108 | 70.300 | 70.300 | 92 |
| 2024-05-08 | 68.000 | 68.800 | 68.000 | 68.500 | 68.500 | 20 |
| 2024-05-07 | 66.500 | 67.900 | 66.100 | 67.700 | 67.700 | 793 |
| 2024-05-03 | 62.200 | 63.900 | 62.200 | 63.600 | 63.600 | 175 |
| 2024-05-02 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 407 |
| 2024-04-30 | 61.100 | 61.100 | 60.700 | 60.700 | 60.700 | 285 |
| 2024-04-29 | 62.000 | 62.000 | 61.700 | 61.700 | 61.700 | 129 |
| 2024-04-26 | 60.900 | 61.600 | 60.900 | 61.331 | 61.331 | 1,291 |
| 2024-04-25 | 60.100 | 60.656 | 60.100 | 60.200 | 60.200 | 1,832 |
| 2024-04-24 | 61.500 | 61.500 | 60.800 | 61.006 | 61.006 | 1,161 |
| 2024-04-23 | 60.100 | 61.600 | 58.194 | 61.100 | 61.100 | 2,117 |
| 2024-04-22 | 57.700 | 59.500 | 57.700 | 59.500 | 59.500 | 2,488 |
| 2024-04-19 | 59.500 | 59.502 | 58.800 | 58.800 | 58.800 | 1,536 |
| 2024-04-18 | 59.300 | 60.100 | 59.300 | 60.000 | 60.000 | 2,245 |
| 2024-04-17 | 60.500 | 60.900 | 59.624 | 59.624 | 59.624 | 2,279 |
| 2024-04-16 | 60.449 | 60.500 | 60.100 | 60.500 | 60.500 | 1,569 |
| 2024-04-15 | 63.200 | 63.448 | 61.500 | 62.483 | 62.483 | 1,514 |
| 2024-04-12 | 65.600 | 66.000 | 63.387 | 63.394 | 63.394 | 1,159 |
| 2024-04-11 | 64.300 | 64.800 | 64.000 | 64.173 | 64.173 | 1,793 |
| 2024-04-10 | 64.100 | 65.600 | 63.694 | 63.923 | 63.923 | 2,631 |
| 2024-04-09 | 63.900 | 64.277 | 63.400 | 63.400 | 63.400 | 1,838 |
| 2024-04-08 | 63.900 | 65.100 | 63.699 | 65.100 | 65.100 | 586 |
| 2024-04-05 | 62.900 | 64.100 | 62.222 | 63.773 | 63.773 | 866 |
| 2024-04-04 | 63.700 | 63.900 | 63.000 | 63.900 | 63.900 | 1,489 |
| 2024-04-03 | 63.900 | 64.100 | 63.300 | 63.860 | 63.860 | 946 |
| 2024-04-02 | 65.800 | 66.076 | 65.300 | 65.460 | 65.460 | 2,108 |
| 2024-03-28 | 66.700 | 67.107 | 66.000 | 66.000 | 66.000 | 2,489 |
| 2024-03-27 | 68.000 | 68.100 | 66.986 | 67.953 | 67.953 | 940 |
| 2024-03-26 | 67.500 | 69.100 | 67.500 | 67.761 | 67.761 | 1,254 |
| 2024-03-25 | 66.500 | 66.707 | 65.100 | 66.700 | 66.700 | 1,552 |
| 2024-03-22 | 66.000 | 66.300 | 65.693 | 66.300 | 66.300 | 1,278 |
| 2024-03-21 | 65.900 | 65.900 | 65.426 | 65.883 | 65.883 | 1,307 |
| 2024-03-20 | 63.800 | 64.807 | 63.800 | 64.807 | 64.807 | 3,217 |
| 2024-03-19 | 61.800 | 63.500 | 61.700 | 63.500 | 63.500 | 1,809 |
| 2024-03-18 | 63.300 | 63.300 | 62.619 | 62.700 | 62.700 | 1,048 |
| 2024-03-15 | 63.200 | 63.700 | 62.600 | 63.700 | 63.700 | 2,447 |
| 2024-03-14 | 63.600 | 64.300 | 63.400 | 63.500 | 63.500 | 2,083 |
| 2024-03-13 | 64.500 | 64.900 | 63.400 | 63.942 | 63.942 | 7,382 |
| 2024-03-12 | 66.700 | 66.700 | 60.000 | 62.454 | 62.454 | 16,032 |
| 2024-03-11 | 68.600 | 68.600 | 67.300 | 67.707 | 67.707 | 2,939 |
| 2024-03-08 | 69.700 | 70.174 | 68.600 | 68.600 | 68.600 | 1,196 |
| 2024-03-07 | 69.900 | 70.457 | 69.900 | 70.100 | 70.100 | 417 |
| 2024-03-06 | 68.500 | 70.241 | 68.500 | 70.241 | 70.241 | 690 |
| 2024-03-05 | 68.500 | 69.800 | 68.093 | 68.409 | 68.409 | 1,776 |
| 2024-03-04 | 69.100 | 69.998 | 68.900 | 69.000 | 69.000 | 1,706 |
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.