Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	94.600	94.810	94.000	94.491	94.491	3,522
2023-06-15	95.500	95.500	94.100	94.598	94.598	971
2023-06-14	94.200	95.400	94.200	94.894	94.894	2,499
2023-06-13	93.700	94.900	93.700	94.900	94.900	3,384
2023-06-12	90.800	92.000	90.800	91.791	91.791	2,338
2023-06-09	88.900	89.500	88.600	89.202	89.202	639
2023-06-08	90.100	90.700	89.500	90.382	90.382	3,185
2023-06-07	89.800	90.000	89.700	90.000	90.000	440
2023-06-06	89.800	90.100	89.600	90.000	90.000	2,303
2023-06-05	91.800	91.800	89.591	89.600	89.600	1,848
2023-06-02	91.500	91.600	90.000	91.400	91.400	5,348
2023-06-01	89.200	91.800	87.300	91.000	91.000	36,252
2023-05-31	92.900	94.300	92.481	92.482	92.482	6,898
2023-05-30	94.900	95.026	93.985	94.291	94.291	1,875
2023-05-26	91.500	93.200	91.400	93.100	93.100	4,778
2023-05-25	90.900	91.900	90.900	91.426	91.426	410
2023-05-24	92.300	92.300	90.100	91.249	91.249	2,120
2023-05-23	94.000	94.000	92.597	92.597	92.597	964
2023-05-22	92.500	94.400	92.500	94.389	94.389	808
2023-05-19	91.200	94.900	91.100	94.332	94.332	2,182
2023-05-17	93.000	93.300	91.400	91.743	91.743	2,036
2023-05-16	95.300	95.300	92.699	92.699	92.699	44,312
2023-05-15	95.000	95.470	94.700	95.470	95.470	396
2023-05-12	95.000	95.822	94.900	95.041	95.041	744
2023-05-11	96.500	96.700	94.800	95.891	95.891	2,840
2023-05-10	96.200	97.000	95.000	96.033	96.033	1,448
2023-05-09	96.300	97.300	95.200	95.787	95.787	1,016
2023-05-05	93.600	96.000	93.600	95.970	95.970	1,691
2023-05-04	94.800	95.300	93.600	94.281	94.281	1,276
2023-05-03	95.600	96.100	94.300	95.403	95.403	1,240
2023-05-02	97.600	97.700	96.199	96.222	96.222	3,239
2023-04-28	96.300	97.200	96.300	96.599	96.599	627
2023-04-27	94.800	95.010	93.900	95.010	95.010	645
2023-04-26	92.500	94.100	92.500	93.691	93.691	1,722
2023-04-25	94.600	94.600	93.391	93.847	93.847	551
2023-04-24	94.700	95.300	94.000	94.922	94.922	1,733
2023-04-21	94.600	94.600	93.300	93.593	93.593	2,768
2023-04-20	96.400	96.400	94.500	94.891	94.891	1,903
2023-04-19	97.600	97.600	95.984	97.468	97.468	2,378
2023-04-18	96.400	98.300	96.400	97.490	97.490	2,870
2023-04-17	97.000	97.200	95.895	95.896	95.896	2,635
2023-04-14	95.100	96.600	95.100	96.013	96.013	1,370
2023-04-13	94.100	94.100	92.700	93.400	93.400	339
2023-04-12	95.000	95.200	94.591	94.591	94.591	320
2023-04-11	94.400	94.962	94.000	94.650	94.650	1,663
2023-04-06	92.300	92.451	90.400	92.451	92.451	1,314
2023-04-05	95.900	96.000	92.811	92.811	92.811	621
2023-04-04	98.100	98.200	97.232	97.232	97.232	433
2023-04-03	98.900	98.900	97.390	97.390	97.390	783
2023-03-31	98.000	101.00	96.700	98.207	98.207	2,707
2023-03-30	97.500	98.900	97.300	98.593	98.593	2,107
2023-03-29	95.500	96.200	95.299	95.312	95.312	663
2023-03-28	96.400	98.399	95.500	96.203	96.203	1,742
2023-03-27	96.800	98.300	96.600	97.624	97.624	1,121
2023-03-24	97.400	97.400	95.600	96.510	96.510	946
2023-03-23	98.900	98.900	97.690	97.690	97.690	1,245
2023-03-22	96.800	99.600	96.800	98.705	98.705	1,560
2023-03-21	97.600	98.800	96.500	97.910	97.910	631
2023-03-20	97.700	99.400	97.300	97.833	97.833	2,626
2023-03-17	103.20	103.20	101.20	101.74	101.74	554

← NewerPage 15 of 21 · 1,248 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.