Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 96.200 | 96.200 | 95.200 | 95.800 | 95.800 | 831 |
| 2022-06-28 | 95.200 | 97.000 | 94.900 | 96.272 | 96.272 | 1,018 |
| 2022-06-27 | 97.100 | 97.600 | 94.900 | 96.098 | 96.098 | 1,490 |
| 2022-06-24 | 94.500 | 95.700 | 94.500 | 94.888 | 94.888 | 2,187 |
| 2022-06-23 | 90.300 | 92.600 | 90.100 | 91.770 | 91.770 | 1,409 |
| 2022-06-22 | 88.300 | 93.000 | 88.300 | 89.354 | 89.354 | 2,635 |
| 2022-06-21 | 90.100 | 91.600 | 89.500 | 90.600 | 90.600 | 2,732 |
| 2022-06-20 | 87.700 | 87.700 | 87.553 | 87.600 | 87.600 | 397 |
| 2022-06-17 | 87.400 | 87.400 | 84.800 | 86.594 | 86.594 | 3,773 |
| 2022-06-16 | 89.900 | 89.900 | 86.400 | 87.736 | 87.736 | 5,263 |
| 2022-06-15 | 90.200 | 90.800 | 89.320 | 90.080 | 90.080 | 2,270 |
| 2022-06-14 | 88.800 | 89.000 | 87.500 | 88.900 | 88.900 | 1,052 |
| 2022-06-13 | 90.500 | 91.699 | 88.900 | 91.646 | 91.646 | 2,392 |
| 2022-06-10 | 97.000 | 97.200 | 94.500 | 94.700 | 94.700 | 1,552 |
| 2022-06-09 | 100.80 | 100.80 | 98.000 | 98.500 | 98.500 | 1,245 |
| 2022-06-08 | 102.20 | 102.60 | 101.60 | 102.32 | 102.32 | 2,317 |
| 2022-06-07 | 103.20 | 103.20 | 101.84 | 102.43 | 102.43 | 968 |
| 2022-06-01 | 97.200 | 104.20 | 96.500 | 102.20 | 102.20 | 6,453 |
| 2022-05-31 | 104.80 | 104.80 | 93.700 | 93.700 | 93.700 | 6,074 |
| 2022-05-30 | 107.20 | 107.20 | 104.60 | 105.56 | 105.56 | 10,561 |
| 2022-05-27 | 102.60 | 104.00 | 102.60 | 103.79 | 103.79 | 1,192 |
| 2022-05-25 | 102.00 | 102.80 | 101.00 | 102.22 | 102.22 | 2,253 |
| 2022-05-24 | 103.04 | 105.36 | 101.00 | 105.36 | 105.36 | 615 |
| 2022-05-23 | 105.00 | 107.40 | 105.00 | 105.00 | 105.00 | 778 |
| 2022-05-20 | 109.80 | 110.78 | 107.00 | 110.78 | 110.78 | 1,808 |
| 2022-05-19 | 105.00 | 107.60 | 104.40 | 105.82 | 105.82 | 5,954 |
| 2022-05-18 | 107.80 | 109.00 | 107.00 | 107.60 | 107.60 | 2,636 |
| 2022-05-17 | 106.60 | 106.60 | 104.60 | 106.00 | 106.00 | 592 |
| 2022-05-16 | 107.80 | 109.80 | 106.20 | 107.27 | 107.27 | 17,933 |
| 2022-05-13 | 105.80 | 108.40 | 105.80 | 107.49 | 107.49 | 4,030 |
| 2022-05-12 | 103.60 | 105.20 | 100.00 | 102.15 | 102.15 | 1,435 |
| 2022-05-11 | 103.00 | 105.00 | 102.00 | 104.20 | 104.20 | 61,923 |
| 2022-05-10 | 103.60 | 105.00 | 103.00 | 103.80 | 103.80 | 1,017 |
| 2022-05-09 | 105.20 | 105.20 | 102.40 | 102.92 | 102.92 | 2,631 |
| 2022-05-06 | 106.00 | 107.00 | 103.60 | 105.40 | 105.40 | 1,586 |
| 2022-05-05 | 108.00 | 111.38 | 108.00 | 108.20 | 108.20 | 1,859 |
| 2022-05-04 | 111.00 | 111.76 | 109.20 | 111.20 | 111.20 | 522 |
| 2022-05-03 | 114.40 | 115.20 | 110.60 | 112.67 | 112.67 | 3,487 |
| 2022-04-29 | 117.60 | 118.80 | 117.00 | 118.04 | 118.04 | 823 |
| 2022-04-28 | 114.00 | 115.80 | 113.00 | 114.71 | 114.71 | 6,470 |
| 2022-04-27 | 110.60 | 114.00 | 110.60 | 113.00 | 113.00 | 2,112 |
| 2022-04-26 | 117.40 | 118.20 | 112.26 | 112.40 | 112.40 | 4,318 |
| 2022-04-25 | 118.80 | 118.80 | 116.80 | 118.17 | 118.17 | 6,258 |
| 2022-04-22 | 119.00 | 119.85 | 118.80 | 119.40 | 119.40 | 2,398 |
| 2022-04-21 | 121.20 | 123.00 | 121.20 | 123.00 | 123.00 | 2,758 |
| 2022-04-20 | 118.00 | 119.80 | 117.33 | 118.72 | 118.72 | 3,366 |
| 2022-04-19 | 114.40 | 117.60 | 114.40 | 115.49 | 115.49 | 3,251 |
| 2022-04-14 | 114.00 | 116.20 | 114.00 | 115.00 | 115.00 | 21,472 |
| 2022-04-13 | 112.20 | 114.60 | 111.80 | 113.46 | 113.46 | 6,397 |
| 2022-04-12 | 108.60 | 112.60 | 108.60 | 111.75 | 111.75 | 4,015 |
| 2022-04-11 | 109.20 | 109.60 | 107.80 | 109.60 | 109.60 | 5,165 |
| 2022-04-08 | 110.00 | 110.00 | 108.20 | 108.71 | 108.71 | 2,132 |
| 2022-04-07 | 109.40 | 110.60 | 109.20 | 109.20 | 109.20 | 542 |
| 2022-04-06 | 115.40 | 115.60 | 108.00 | 109.80 | 109.80 | 2,594 |
| 2022-04-05 | 116.60 | 117.60 | 114.60 | 115.60 | 115.60 | 3,283 |
| 2022-04-04 | 117.20 | 118.01 | 116.80 | 118.00 | 118.00 | 2,933 |
| 2022-04-01 | 116.70 | 120.60 | 116.70 | 118.07 | 118.07 | 2,772 |
| 2022-03-31 | 118.20 | 118.20 | 114.61 | 116.10 | 116.10 | 1,971 |
| 2022-03-30 | 118.00 | 118.20 | 116.00 | 117.00 | 117.00 | 6,892 |
| 2022-03-29 | 117.20 | 118.80 | 117.00 | 118.20 | 118.20 | 1,529 |
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.