Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	102.20	103.20	98.800	102.41	102.41	2,753
2023-03-15	106.00	106.40	101.00	103.61	103.61	2,805
2023-03-14	100.40	110.40	100.40	105.50	105.50	6,897
2023-03-13	113.00	113.40	110.40	111.44	111.44	4,739
2023-03-10	116.60	116.80	114.20	115.01	115.01	1,066
2023-03-09	118.60	118.60	115.40	116.86	116.86	289
2023-03-08	115.00	118.60	114.40	117.39	117.39	1,356
2023-03-07	116.80	118.00	115.40	115.59	115.59	2,119
2023-03-06	116.40	117.80	115.80	117.45	117.45	322
2023-03-03	117.80	117.80	115.60	116.42	116.42	1,212
2023-03-02	115.20	116.60	115.20	116.60	116.60	272
2023-03-01	117.40	117.80	116.80	117.28	117.28	1,842
2023-02-28	117.00	117.40	115.01	115.01	115.01	1,170
2023-02-27	116.60	117.80	116.60	117.79	117.79	474
2023-02-24	117.80	117.80	115.80	116.20	116.20	454
2023-02-23	118.40	118.40	116.40	116.40	116.40	226
2023-02-22	114.80	116.40	114.73	114.73	114.73	378
2023-02-21	116.80	117.80	116.19	116.21	116.21	765
2023-02-20	116.60	117.40	116.60	116.95	116.95	588
2023-02-17	118.20	118.80	116.80	117.00	117.00	379
2023-02-16	119.60	119.60	117.20	117.61	117.61	203
2023-02-15	116.40	118.60	116.40	118.18	118.18	905
2023-02-14	116.80	117.40	114.20	116.60	116.60	349
2023-02-13	115.00	115.60	113.80	115.01	115.01	1,097
2023-02-10	118.00	118.00	114.00	114.79	114.79	22,152
2023-02-09	118.20	120.00	117.40	118.68	118.68	2,315
2023-02-08	118.20	120.20	116.40	118.61	118.61	1,024
2023-02-07	118.00	118.40	116.20	117.18	117.18	1,069
2023-02-06	119.20	121.20	118.90	119.32	119.32	1,826
2023-02-03	116.60	119.40	116.60	119.21	119.21	1,938
2023-02-02	117.60	119.00	113.80	117.77	117.77	1,946
2023-02-01	109.40	113.80	109.40	112.59	112.59	1,475
2023-01-31	108.00	109.20	108.00	108.68	108.68	1,000
2023-01-30	107.40	110.00	106.80	108.86	108.86	849
2023-01-27	108.60	110.40	108.00	109.01	109.01	1,527
2023-01-26	106.00	108.60	106.00	107.92	107.92	1,464
2023-01-25	105.80	105.80	104.00	104.68	104.68	1,315
2023-01-24	109.80	109.80	106.00	106.38	106.38	651
2023-01-23	104.80	108.80	104.80	107.43	107.43	3,224
2023-01-20	102.40	103.80	101.39	102.87	102.87	710
2023-01-19	104.00	104.80	101.60	101.99	101.99	3,278
2023-01-18	107.60	107.87	105.00	107.21	107.21	1,797
2023-01-17	109.20	109.20	107.20	107.34	107.34	579
2023-01-16	107.60	109.00	107.40	108.60	108.60	375
2023-01-13	105.40	107.00	105.38	106.96	106.96	335
2023-01-12	104.40	105.80	103.40	105.33	105.33	897
2023-01-11	104.20	106.40	104.20	105.02	105.02	851
2023-01-10	103.00	103.58	102.60	102.94	102.94	1,002
2023-01-09	104.60	104.60	103.20	104.40	104.40	836
2023-01-06	101.80	102.60	99.800	102.21	102.21	1,718
2023-01-05	101.20	101.47	100.95	101.04	101.04	1,019
2023-01-04	100.60	102.00	100.60	101.24	101.24	922
2023-01-03	99.700	100.80	99.400	99.926	99.926	5,430
2022-12-30	97.500	98.700	97.100	97.987	97.987	1,392
2022-12-29	96.800	98.800	96.800	97.530	97.530	344
2022-12-28	97.000	98.300	97.000	97.322	97.322	464
2022-12-23	97.000	97.800	96.300	96.890	96.890	1,752
2022-12-22	97.000	98.900	97.000	97.693	97.693	8,546
2022-12-21	95.300	97.800	95.000	97.052	97.052	1,738
2022-12-20	93.200	95.300	93.200	94.842	94.842	2,358

← NewerPage 16 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.