Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 67.000 | 67.500 | 66.400 | 66.800 | 66.800 | 934 |
| 2024-02-29 | 66.300 | 67.299 | 66.300 | 66.800 | 66.800 | 717 |
| 2024-02-28 | 66.400 | 66.593 | 65.800 | 66.300 | 66.300 | 2,953 |
| 2024-02-27 | 67.300 | 68.700 | 67.300 | 68.343 | 68.343 | 910 |
| 2024-02-26 | 66.300 | 67.300 | 66.293 | 67.089 | 67.089 | 798 |
| 2024-02-23 | 66.700 | 67.300 | 66.500 | 67.287 | 67.287 | 716 |
| 2024-02-22 | 66.100 | 67.000 | 65.900 | 66.588 | 66.588 | 677 |
| 2024-02-21 | 66.000 | 67.208 | 65.100 | 65.500 | 65.500 | 1,321 |
| 2024-02-20 | 68.600 | 68.600 | 66.200 | 66.458 | 66.458 | 3,766 |
| 2024-02-19 | 69.200 | 70.200 | 69.200 | 69.700 | 69.700 | 4,570 |
| 2024-02-16 | 71.600 | 71.600 | 70.300 | 70.493 | 70.493 | 1,583 |
| 2024-02-15 | 67.900 | 69.800 | 67.200 | 68.890 | 68.890 | 4,082 |
| 2024-02-14 | 66.900 | 67.800 | 65.552 | 66.514 | 66.514 | 1,482 |
| 2024-02-13 | 67.600 | 67.600 | 65.100 | 65.886 | 65.886 | 1,278 |
| 2024-02-12 | 66.500 | 68.000 | 66.500 | 66.902 | 66.902 | 385 |
| 2024-02-09 | 66.200 | 66.207 | 65.100 | 65.300 | 65.300 | 9,724 |
| 2024-02-08 | 66.000 | 66.200 | 65.225 | 66.193 | 66.193 | 629 |
| 2024-02-07 | 66.200 | 66.350 | 65.698 | 65.851 | 65.851 | 1,097 |
| 2024-02-06 | 68.800 | 70.300 | 67.400 | 68.197 | 68.197 | 2,425 |
| 2024-02-05 | 68.500 | 69.655 | 67.698 | 67.700 | 67.700 | 2,336 |
| 2024-02-02 | 69.400 | 70.384 | 68.691 | 68.857 | 68.857 | 2,495 |
| 2024-02-01 | 70.100 | 71.057 | 67.999 | 71.057 | 71.057 | 459 |
| 2024-01-31 | 73.200 | 73.200 | 71.998 | 72.232 | 72.232 | 1,340 |
| 2024-01-30 | 74.500 | 74.500 | 74.307 | 74.469 | 74.469 | 64 |
| 2024-01-29 | 74.600 | 76.638 | 73.997 | 75.008 | 75.008 | 460 |
| 2024-01-26 | 76.207 | 76.336 | 75.800 | 75.908 | 75.908 | 2,095 |
| 2024-01-25 | 74.999 | 75.000 | 74.222 | 74.958 | 74.958 | 330 |
| 2024-01-24 | 74.000 | 74.000 | 73.100 | 73.400 | 73.400 | 835 |
| 2024-01-23 | 73.500 | 74.500 | 73.193 | 73.193 | 73.193 | 582 |
| 2024-01-22 | 73.700 | 75.800 | 73.000 | 73.619 | 73.619 | 201 |
| 2024-01-19 | 74.700 | 74.700 | 73.598 | 73.598 | 73.598 | 1,858 |
| 2024-01-18 | 73.900 | 74.400 | 73.300 | 73.707 | 73.707 | 284 |
| 2024-01-17 | 73.600 | 73.800 | 72.468 | 73.447 | 73.447 | 2,498 |
| 2024-01-16 | 73.400 | 73.400 | 72.300 | 72.938 | 72.938 | 871 |
| 2024-01-15 | 76.800 | 76.900 | 74.503 | 75.006 | 75.006 | 1,116 |
| 2024-01-12 | 76.900 | 77.274 | 76.800 | 77.274 | 77.274 | 456 |
| 2024-01-11 | 80.500 | 80.500 | 76.600 | 79.658 | 79.658 | 826 |
| 2024-01-10 | 79.700 | 80.400 | 79.599 | 79.808 | 79.808 | 1,958 |
| 2024-01-09 | 78.200 | 79.800 | 77.100 | 79.600 | 79.600 | 1,053 |
| 2024-01-08 | 76.900 | 78.800 | 76.900 | 77.696 | 77.696 | 1,581 |
| 2024-01-05 | 78.000 | 78.500 | 76.900 | 77.808 | 77.808 | 2,493 |
| 2024-01-04 | 80.000 | 80.100 | 78.900 | 79.347 | 79.347 | 1,106 |
| 2024-01-03 | 82.000 | 82.000 | 78.810 | 79.199 | 79.199 | 4,244 |
| 2023-12-29 | 83.600 | 83.600 | 82.700 | 83.343 | 83.343 | 607 |
| 2023-12-28 | 82.100 | 83.000 | 82.100 | 82.608 | 82.608 | 1,874 |
| 2023-12-27 | 81.900 | 82.600 | 81.900 | 82.208 | 82.208 | 999 |
| 2023-12-22 | 81.300 | 82.199 | 81.300 | 81.998 | 81.998 | 225 |
| 2023-12-21 | 81.900 | 82.800 | 81.600 | 82.221 | 82.221 | 838 |
| 2023-12-20 | 84.700 | 86.199 | 83.400 | 83.500 | 83.500 | 680 |
| 2023-12-19 | 87.000 | 88.100 | 86.400 | 87.609 | 87.609 | 1,191 |
| 2023-12-18 | 86.600 | 86.600 | 84.892 | 85.429 | 85.429 | 1,022 |
| 2023-12-15 | 84.700 | 86.300 | 84.700 | 85.486 | 85.486 | 5,253 |
| 2023-12-14 | 84.700 | 84.800 | 83.800 | 84.448 | 84.448 | 1,157 |
| 2023-12-13 | 85.700 | 85.700 | 82.297 | 82.297 | 82.297 | 3,268 |
| 2023-12-12 | 83.500 | 84.900 | 83.500 | 84.120 | 84.120 | 2,563 |
| 2023-12-11 | 82.500 | 83.699 | 82.373 | 83.258 | 83.258 | 531 |
| 2023-12-08 | 78.200 | 82.908 | 78.200 | 82.692 | 82.692 | 12,506 |
| 2023-12-07 | 75.600 | 76.900 | 75.100 | 75.200 | 75.200 | 1,700 |
| 2023-12-06 | 76.900 | 76.900 | 76.200 | 76.800 | 76.800 | 1,044 |
| 2023-12-05 | 75.600 | 77.000 | 75.600 | 77.000 | 77.000 | 4,001 |
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.