Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 74.700 | 75.400 | 74.500 | 74.793 | 74.793 | 923 |
| 2023-09-11 | 76.400 | 76.800 | 75.193 | 75.193 | 75.193 | 627 |
| 2023-09-08 | 75.800 | 75.900 | 74.400 | 74.970 | 74.970 | 126,332 |
| 2023-09-07 | 76.200 | 76.200 | 74.500 | 74.937 | 74.937 | 1,165 |
| 2023-09-06 | 78.200 | 78.600 | 77.600 | 78.032 | 78.032 | 2,419 |
| 2023-09-05 | 77.600 | 78.400 | 77.500 | 78.127 | 78.127 | 797 |
| 2023-09-04 | 78.200 | 78.308 | 77.700 | 78.208 | 78.208 | 3,293 |
| 2023-09-01 | 77.000 | 77.600 | 77.000 | 77.600 | 77.600 | 633 |
| 2023-08-31 | 77.900 | 78.400 | 77.000 | 77.453 | 77.453 | 1,621 |
| 2023-08-30 | 78.200 | 78.300 | 77.400 | 77.908 | 77.908 | 1,920 |
| 2023-08-29 | 76.500 | 77.939 | 76.200 | 76.292 | 76.292 | 1,904 |
| 2023-08-25 | 74.200 | 75.300 | 73.300 | 74.808 | 74.808 | 2,936 |
| 2023-08-24 | 76.000 | 77.300 | 75.600 | 75.600 | 75.600 | 1,317 |
| 2023-08-23 | 72.100 | 73.900 | 72.100 | 73.436 | 73.436 | 1,234 |
| 2023-08-22 | 75.400 | 75.400 | 74.583 | 75.233 | 75.233 | 1,636 |
| 2023-08-21 | 74.900 | 75.800 | 74.300 | 74.680 | 74.680 | 3,439 |
| 2023-08-18 | 73.700 | 74.900 | 73.700 | 74.600 | 74.600 | 6,812 |
| 2023-08-17 | 73.000 | 74.100 | 73.000 | 73.943 | 73.943 | 3,654 |
| 2023-08-16 | 75.200 | 76.000 | 75.193 | 75.208 | 75.208 | 6,928 |
| 2023-08-15 | 75.500 | 76.000 | 75.160 | 75.472 | 75.472 | 1,923 |
| 2023-08-14 | 75.500 | 75.900 | 74.893 | 75.700 | 75.700 | 1,934 |
| 2023-08-11 | 75.100 | 75.500 | 75.000 | 75.300 | 75.300 | 3,993 |
| 2023-08-10 | 75.100 | 76.000 | 75.000 | 75.489 | 75.489 | 2,733 |
| 2023-08-09 | 75.200 | 76.000 | 74.500 | 74.866 | 74.866 | 2,253 |
| 2023-08-08 | 74.700 | 76.100 | 74.700 | 75.200 | 75.200 | 2,096 |
| 2023-08-07 | 75.100 | 75.700 | 75.100 | 75.318 | 75.318 | 1,281 |
| 2023-08-04 | 74.800 | 76.000 | 74.593 | 75.908 | 75.908 | 1,214 |
| 2023-08-03 | 75.300 | 75.300 | 74.000 | 74.473 | 74.473 | 595 |
| 2023-08-02 | 76.300 | 76.700 | 75.200 | 75.942 | 75.942 | 906 |
| 2023-07-31 | 75.800 | 77.100 | 75.600 | 76.300 | 76.300 | 4,943 |
| 2023-07-28 | 76.000 | 76.000 | 75.100 | 75.100 | 75.100 | 2,164 |
| 2023-07-27 | 75.000 | 77.500 | 75.000 | 75.988 | 75.988 | 2,615 |
| 2023-07-26 | 73.800 | 74.400 | 73.800 | 74.358 | 74.358 | 1,934 |
| 2023-07-25 | 71.600 | 73.229 | 71.000 | 73.200 | 73.200 | 2,298 |
| 2023-07-24 | 71.900 | 72.100 | 70.900 | 71.000 | 71.000 | 2,997 |
| 2023-07-21 | 72.300 | 72.900 | 72.100 | 72.637 | 72.637 | 691 |
| 2023-07-20 | 73.800 | 73.800 | 72.000 | 72.200 | 72.200 | 2,231 |
| 2023-07-19 | 75.700 | 76.200 | 74.600 | 75.137 | 75.137 | 2,455 |
| 2023-07-18 | 73.000 | 75.800 | 72.900 | 74.316 | 74.316 | 3,312 |
| 2023-07-17 | 72.400 | 73.778 | 72.400 | 73.393 | 73.393 | 1,787 |
| 2023-07-14 | 74.300 | 76.200 | 74.091 | 75.074 | 75.074 | 2,028 |
| 2023-07-13 | 76.500 | 76.500 | 73.900 | 74.918 | 74.918 | 1,061 |
| 2023-07-12 | 72.600 | 76.600 | 72.600 | 76.200 | 76.200 | 4,984 |
| 2023-07-11 | 77.300 | 79.600 | 72.200 | 72.550 | 72.550 | 9,346 |
| 2023-07-10 | 91.900 | 91.900 | 90.100 | 90.291 | 90.291 | 640 |
| 2023-07-07 | 89.300 | 92.600 | 89.300 | 90.763 | 90.763 | 1,807 |
| 2023-07-06 | 91.800 | 91.900 | 89.900 | 89.909 | 89.909 | 656 |
| 2023-07-05 | 93.300 | 93.700 | 92.199 | 92.891 | 92.891 | 571 |
| 2023-07-04 | 95.800 | 95.800 | 94.100 | 94.157 | 94.157 | 367 |
| 2023-07-03 | 98.200 | 98.200 | 95.100 | 95.153 | 95.153 | 367 |
| 2023-06-30 | 94.300 | 98.600 | 94.300 | 98.000 | 98.000 | 2,925 |
| 2023-06-29 | 93.500 | 95.200 | 93.500 | 94.424 | 94.424 | 4,893 |
| 2023-06-28 | 91.200 | 93.300 | 91.200 | 93.291 | 93.291 | 1,004 |
| 2023-06-27 | 89.900 | 90.000 | 86.700 | 87.937 | 87.937 | 1,368 |
| 2023-06-26 | 92.200 | 92.600 | 90.600 | 90.700 | 90.700 | 3,289 |
| 2023-06-23 | 92.000 | 92.000 | 91.200 | 91.591 | 91.591 | 458 |
| 2023-06-22 | 90.900 | 91.509 | 90.600 | 91.509 | 91.509 | 561 |
| 2023-06-21 | 90.000 | 90.909 | 89.700 | 90.909 | 90.909 | 393 |
| 2023-06-20 | 92.200 | 92.300 | 90.400 | 90.400 | 90.400 | 1,350 |
| 2023-06-19 | 94.700 | 96.100 | 93.900 | 94.300 | 94.300 | 1,171 |
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.