Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	75.600	77.000	75.600	77.000	77.000	4,001
2023-12-04	79.900	79.900	76.000	76.762	76.762	7,116
2023-12-01	80.700	80.700	79.782	79.808	79.808	1,498
2023-11-30	80.400	80.769	79.999	80.000	80.000	4,579
2023-11-29	81.300	81.903	79.992	79.992	79.992	4,514
2023-11-28	80.500	81.400	80.099	80.100	80.100	14,638
2023-11-27	81.700	81.700	80.400	80.948	80.948	3,320
2023-11-24	81.200	81.700	80.899	81.208	81.208	1,949
2023-11-23	80.600	81.400	80.299	80.440	80.440	1,402
2023-11-22	80.000	81.300	79.800	81.008	81.008	1,968
2023-11-21	81.500	81.500	79.698	80.900	80.900	515
2023-11-20	80.500	80.900	80.200	80.523	80.523	301
2023-11-17	79.600	80.400	79.600	79.900	79.900	1,763
2023-11-16	79.000	79.100	78.300	78.784	78.784	2,364
2023-11-15	79.300	80.800	79.099	79.100	79.100	1,334
2023-11-14	75.300	79.000	74.500	75.393	75.393	1,948
2023-11-13	75.400	75.508	73.800	75.508	75.508	1,702
2023-11-10	74.500	76.400	74.300	76.400	76.400	898
2023-11-09	75.300	76.900	75.300	75.900	75.900	353
2023-11-08	75.100	75.700	74.799	75.408	75.408	782
2023-11-07	75.200	76.008	74.899	74.899	74.899	2,117
2023-11-06	74.600	75.000	74.000	74.241	74.241	1,167
2023-11-03	74.000	74.000	72.800	73.900	73.900	4,980
2023-11-02	69.200	71.400	69.000	71.300	71.300	2,459
2023-11-01	67.900	69.100	67.900	67.907	67.907	784
2023-10-31	67.900	68.300	67.200	68.000	68.000	2,617
2023-10-30	66.000	66.500	65.500	65.600	65.600	3,191
2023-10-27	66.000	66.200	64.000	65.153	65.153	2,339
2023-10-26	65.500	66.600	65.500	65.500	65.500	2,952
2023-10-25	67.400	68.163	65.700	66.306	66.306	1,647
2023-10-24	69.200	69.200	67.800	68.686	68.686	2,220
2023-10-23	69.900	70.600	69.000	69.789	69.789	971
2023-10-20	71.500	71.500	70.100	70.138	70.138	1,324
2023-10-19	71.700	73.000	70.986	71.011	71.011	1,231
2023-10-18	72.300	72.300	71.993	72.014	72.014	1,432
2023-10-17	72.600	73.700	72.510	73.071	73.071	1,968
2023-10-16	71.000	71.400	70.400	70.980	70.980	358
2023-10-13	70.200	70.243	69.999	70.207	70.207	1,095
2023-10-12	70.600	70.800	69.700	70.757	70.757	602
2023-10-11	68.900	70.200	68.200	69.607	69.607	1,273
2023-10-10	68.200	69.400	68.000	68.609	68.609	1,062
2023-10-09	70.100	70.100	67.000	67.939	67.939	3,009
2023-10-06	69.900	70.400	68.600	68.960	68.960	2,250
2023-10-05	71.500	72.300	70.800	71.885	71.885	1,586
2023-10-04	70.500	71.500	70.400	71.299	71.299	4,394
2023-10-03	72.000	72.000	70.900	71.093	71.093	838
2023-10-02	73.800	74.400	72.200	72.486	72.486	779
2023-09-29	73.500	74.900	73.400	73.443	73.443	1,637
2023-09-28	71.600	73.000	71.600	72.411	72.411	979
2023-09-27	71.300	71.300	70.898	70.945	70.945	487
2023-09-26	71.500	71.900	70.900	71.108	71.108	790
2023-09-25	72.600	72.900	71.600	72.453	72.453	2,096
2023-09-22	71.000	72.400	70.700	70.893	70.893	2,929
2023-09-21	72.400	73.100	71.200	71.493	71.493	3,819
2023-09-20	75.800	75.800	74.200	74.376	74.376	505
2023-09-19	75.000	75.200	74.640	75.031	75.031	1,231
2023-09-18	74.900	75.700	74.100	74.873	74.873	3,450
2023-09-15	76.500	76.500	74.900	75.000	75.000	585
2023-09-14	73.700	74.800	73.300	74.196	74.196	1,152
2023-09-13	74.500	74.800	74.200	74.454	74.454	1,893

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.