Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	85.000	85.299	83.800	84.800	84.800	8,821
2022-09-23	84.300	84.600	82.300	83.214	83.214	4,451
2022-09-22	85.200	87.000	85.000	85.000	85.000	1,809
2022-09-21	86.500	87.600	85.855	85.855	85.855	5,965
2022-09-20	87.100	87.161	86.399	87.161	87.161	1,984
2022-09-16	88.313	89.500	86.600	87.274	87.274	4,407
2022-09-15	90.500	91.600	89.191	91.200	91.200	1,569
2022-09-14	91.200	92.000	90.200	90.291	90.291	363
2022-09-13	92.900	94.400	91.300	94.109	94.109	1,430
2022-09-12	92.900	93.900	92.500	92.988	92.988	1,261
2022-09-09	91.500	92.061	91.500	91.971	91.971	1,552
2022-09-08	89.003	90.000	88.200	88.976	88.976	2,622
2022-09-07	88.155	89.700	88.155	88.373	88.373	3,194
2022-09-06	89.000	89.900	88.400	89.229	89.229	4,015
2022-09-05	88.500	89.200	88.000	88.499	88.499	842
2022-09-02	89.000	90.100	88.100	88.991	88.991	2,279
2022-09-01	91.000	91.400	88.300	90.399	90.399	2,726
2022-08-31	90.200	91.800	89.900	90.900	90.900	8,494
2022-08-30	91.500	92.400	90.100	90.882	90.882	4,776
2022-08-26	94.600	94.900	93.000	94.425	94.425	5,619
2022-08-25	97.200	97.200	93.300	95.545	95.545	5,047
2022-08-24	108.00	108.00	100.80	105.82	105.82	9,711
2022-08-23	112.80	114.40	112.34	113.60	113.60	756
2022-08-22	114.80	114.80	111.40	112.80	112.80	441
2022-08-19	117.40	117.80	115.80	115.80	115.80	980
2022-08-18	117.00	118.60	117.00	117.20	117.20	257
2022-08-17	119.20	119.20	117.40	118.80	118.80	1,465
2022-08-16	115.80	119.00	115.80	117.70	117.70	2,161
2022-08-15	117.60	118.17	117.60	117.96	117.96	533
2022-08-12	116.20	117.60	116.20	116.39	116.39	121
2022-08-11	113.60	116.00	113.60	113.85	113.85	888
2022-08-10	108.60	112.40	108.18	111.18	111.18	2,081
2022-08-09	113.00	113.20	109.60	112.80	112.80	245
2022-08-08	115.40	116.60	113.20	113.76	113.76	1,316
2022-08-05	116.80	118.00	114.00	114.95	114.95	3,410
2022-08-04	114.80	115.60	113.41	114.59	114.59	30,381
2022-08-03	112.00	113.56	112.00	113.56	113.56	1,117
2022-08-02	107.40	110.20	106.60	110.20	110.20	6,254
2022-07-29	109.20	111.40	109.20	110.55	110.55	1,015
2022-07-28	107.20	109.00	105.40	106.00	106.00	941
2022-07-27	106.00	106.80	105.20	106.16	106.16	495
2022-07-26	102.60	104.60	102.60	104.01	104.01	1,963
2022-07-25	101.40	102.80	100.60	102.40	102.40	31,323
2022-07-22	101.00	103.80	101.00	102.36	102.36	1,048
2022-07-21	98.300	102.00	97.200	101.75	101.75	1,608
2022-07-20	97.300	97.300	95.800	96.742	96.742	1,820
2022-07-19	95.200	96.100	93.679	94.100	94.100	80
2022-07-18	93.700	95.400	93.079	95.400	95.400	3,335
2022-07-15	97.100	97.700	94.100	97.100	97.100	4,276
2022-07-14	97.000	98.100	96.100	97.766	97.766	2,058
2022-07-13	99.400	99.400	94.689	97.150	97.150	351
2022-07-12	98.400	100.80	98.300	100.23	100.23	1,971
2022-07-11	98.700	98.766	98.565	98.766	98.766	621
2022-07-08	96.600	98.177	95.800	98.120	98.120	1,318
2022-07-07	96.600	98.300	96.300	98.100	98.100	3,086
2022-07-06	94.400	94.700	93.771	94.700	94.700	1,615
2022-07-05	92.400	94.312	90.500	92.400	92.400	2,460
2022-07-04	95.400	96.018	94.400	95.388	95.388	2,201
2022-07-01	94.900	97.300	94.900	96.474	96.474	1,733
2022-06-30	95.200	97.500	95.000	96.542	96.542	2,745

← NewerPage 18 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.