Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 96.600 | 96.900 | 95.710 | 95.710 | 95.710 | 678 |
| 2022-12-16 | 95.600 | 97.300 | 95.600 | 96.133 | 96.133 | 1,533 |
| 2022-12-15 | 99.500 | 99.600 | 96.099 | 96.628 | 96.628 | 700 |
| 2022-12-14 | 99.700 | 101.80 | 99.500 | 101.00 | 101.00 | 886 |
| 2022-12-13 | 98.300 | 102.80 | 98.300 | 100.50 | 100.50 | 605 |
| 2022-12-12 | 98.700 | 99.700 | 98.000 | 99.300 | 99.300 | 808 |
| 2022-12-09 | 97.200 | 100.40 | 97.200 | 98.624 | 98.624 | 1,418 |
| 2022-12-08 | 96.900 | 97.900 | 96.500 | 97.200 | 97.200 | 311 |
| 2022-12-07 | 96.500 | 98.300 | 95.800 | 97.879 | 97.879 | 1,095 |
| 2022-12-06 | 102.20 | 103.96 | 97.800 | 98.979 | 98.979 | 2,456 |
| 2022-12-05 | 105.00 | 105.60 | 103.40 | 105.18 | 105.18 | 1,286 |
| 2022-12-02 | 103.80 | 107.60 | 103.80 | 104.14 | 104.14 | 1,836 |
| 2022-12-01 | 104.40 | 106.20 | 103.60 | 104.93 | 104.93 | 1,007 |
| 2022-11-30 | 102.80 | 103.00 | 101.40 | 102.21 | 102.21 | 2,831 |
| 2022-11-29 | 103.40 | 104.40 | 102.40 | 102.40 | 102.40 | 699 |
| 2022-11-28 | 108.40 | 109.00 | 105.60 | 105.60 | 105.60 | 573 |
| 2022-11-25 | 108.40 | 109.20 | 107.60 | 108.21 | 108.21 | 687 |
| 2022-11-24 | 108.40 | 109.00 | 107.60 | 108.61 | 108.61 | 615 |
| 2022-11-23 | 107.20 | 108.40 | 105.60 | 106.34 | 106.34 | 4,502 |
| 2022-11-22 | 107.60 | 107.60 | 107.00 | 107.41 | 107.41 | 2,900 |
| 2022-11-21 | 107.80 | 110.00 | 107.49 | 108.39 | 108.39 | 1,756 |
| 2022-11-18 | 107.20 | 108.00 | 106.54 | 107.20 | 107.20 | 600 |
| 2022-11-17 | 106.00 | 106.80 | 105.27 | 106.80 | 106.80 | 807 |
| 2022-11-16 | 106.60 | 107.40 | 104.00 | 104.20 | 104.20 | 2,064 |
| 2022-11-15 | 107.60 | 109.20 | 106.80 | 107.99 | 107.99 | 1,514 |
| 2022-11-14 | 105.20 | 107.80 | 105.20 | 106.69 | 106.69 | 3,053 |
| 2022-11-11 | 101.40 | 105.00 | 101.40 | 103.10 | 103.10 | 2,086 |
| 2022-11-10 | 95.000 | 100.40 | 94.769 | 98.505 | 98.505 | 6,227 |
| 2022-11-09 | 94.800 | 97.200 | 94.600 | 95.789 | 95.789 | 7,746 |
| 2022-11-08 | 93.400 | 94.100 | 93.000 | 93.900 | 93.900 | 5,645 |
| 2022-11-07 | 91.000 | 92.800 | 90.793 | 92.699 | 92.699 | 2,287 |
| 2022-11-04 | 88.600 | 90.700 | 88.600 | 89.882 | 89.882 | 780 |
| 2022-11-03 | 88.000 | 89.721 | 88.000 | 89.091 | 89.091 | 3,908 |
| 2022-11-02 | 90.300 | 92.600 | 90.000 | 91.115 | 91.115 | 9,307 |
| 2022-11-01 | 93.200 | 93.200 | 89.700 | 89.907 | 89.907 | 7,880 |
| 2022-10-31 | 91.000 | 91.600 | 90.900 | 91.132 | 91.132 | 1,787 |
| 2022-10-28 | 91.300 | 92.200 | 91.300 | 92.200 | 92.200 | 11,971 |
| 2022-10-27 | 94.900 | 94.900 | 92.446 | 92.446 | 92.446 | 1,824 |
| 2022-10-26 | 92.500 | 94.200 | 92.300 | 93.700 | 93.700 | 1,947 |
| 2022-10-25 | 89.500 | 92.600 | 89.491 | 89.491 | 89.491 | 631 |
| 2022-10-24 | 86.400 | 88.100 | 85.900 | 87.278 | 87.278 | 756 |
| 2022-10-21 | 83.300 | 84.900 | 83.300 | 84.500 | 84.500 | 761 |
| 2022-10-20 | 84.100 | 85.000 | 83.499 | 83.851 | 83.851 | 415 |
| 2022-10-19 | 84.100 | 84.100 | 83.000 | 83.148 | 83.148 | 319 |
| 2022-10-18 | 86.500 | 86.500 | 84.800 | 85.378 | 85.378 | 979 |
| 2022-10-17 | 81.500 | 84.600 | 81.500 | 83.799 | 83.799 | 1,125 |
| 2022-10-14 | 83.200 | 83.708 | 81.800 | 83.708 | 83.708 | 1,403 |
| 2022-10-13 | 80.300 | 82.800 | 79.100 | 81.225 | 81.225 | 1,738 |
| 2022-10-12 | 81.300 | 81.300 | 80.083 | 80.084 | 80.084 | 1,127 |
| 2022-10-11 | 81.100 | 81.500 | 80.995 | 81.305 | 81.305 | 12,321 |
| 2022-10-10 | 80.300 | 81.400 | 79.303 | 80.800 | 80.800 | 4,764 |
| 2022-10-07 | 83.400 | 83.700 | 81.599 | 82.825 | 82.825 | 340 |
| 2022-10-06 | 84.700 | 85.000 | 83.700 | 84.099 | 84.099 | 511 |
| 2022-10-05 | 84.400 | 85.100 | 83.600 | 83.960 | 83.960 | 1,954 |
| 2022-10-04 | 85.000 | 85.200 | 84.400 | 85.200 | 85.200 | 488 |
| 2022-10-03 | 80.400 | 82.500 | 78.600 | 79.484 | 79.484 | 5,040 |
| 2022-09-30 | 80.600 | 81.300 | 79.600 | 81.108 | 81.108 | 755 |
| 2022-09-29 | 84.400 | 84.403 | 79.800 | 80.600 | 80.600 | 1,007 |
| 2022-09-28 | 82.700 | 85.400 | 81.900 | 82.798 | 82.798 | 5,156 |
| 2022-09-27 | 84.600 | 84.800 | 82.700 | 83.800 | 83.800 | 3,837 |
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.