Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 74.500 | 74.500 | 72.300 | 72.743 | 72.743 | 2,995 |
| 2026-07-24 | 73.600 | 75.300 | 72.900 | 72.900 | 72.900 | 4,019 |
| 2026-07-23 | 74.500 | 75.600 | 74.300 | 75.299 | 75.299 | 1,176 |
| 2026-07-22 | 73.800 | 75.500 | 73.400 | 75.381 | 75.381 | 627 |
| 2026-07-21 | 72.700 | 76.000 | 71.800 | 72.707 | 72.707 | 6,716 |
| 2026-07-20 | 72.000 | 72.000 | 69.900 | 70.525 | 70.525 | 3,412 |
| 2026-07-17 | 70.500 | 72.100 | 69.200 | 71.207 | 71.207 | 5,062 |
| 2026-07-16 | 75.200 | 75.200 | 72.000 | 72.601 | 72.601 | 7,805 |
| 2026-07-15 | 75.550 | 75.550 | 74.599 | 74.600 | 74.600 | 3,987 |
| 2026-07-14 | 74.500 | 75.500 | 74.000 | 74.919 | 74.919 | 2,878 |
| 2026-07-13 | 74.000 | 76.800 | 73.200 | 74.462 | 74.462 | 5,311 |
| 2026-07-10 | 76.300 | 77.158 | 75.599 | 77.158 | 77.158 | 1,756 |
| 2026-07-09 | 75.700 | 78.700 | 75.700 | 77.990 | 77.990 | 7,922 |
| 2026-07-08 | 76.600 | 76.600 | 73.800 | 75.400 | 75.400 | 8,687 |
| 2026-07-07 | 79.700 | 79.700 | 76.300 | 76.985 | 76.985 | 5,179 |
| 2026-07-06 | 81.000 | 81.900 | 78.600 | 79.752 | 79.752 | 3,277 |
| 2026-07-03 | 82.299 | 82.338 | 82.200 | 82.338 | 82.338 | 592 |
| 2026-07-02 | 78.550 | 84.500 | 78.050 | 81.844 | 81.844 | 7,164 |
| 2026-07-01 | 80.700 | 82.900 | 80.199 | 82.131 | 82.131 | 4,091 |
| 2026-06-30 | 78.200 | 81.700 | 78.200 | 79.451 | 79.451 | 2,772 |
| 2026-06-29 | 77.200 | 78.000 | 75.800 | 77.095 | 77.095 | 10,215 |
| 2026-06-26 | 79.400 | 79.400 | 76.295 | 77.122 | 77.122 | 1,708 |
| 2026-06-25 | 81.150 | 81.150 | 78.000 | 80.708 | 80.708 | 3,713 |
| 2026-06-24 | 82.200 | 82.200 | 79.300 | 79.858 | 79.858 | 5,371 |
| 2026-06-23 | 84.400 | 84.400 | 82.699 | 83.236 | 83.236 | 5,681 |
| 2026-06-22 | 85.900 | 87.700 | 85.700 | 86.600 | 86.600 | 14,080 |
| 2026-06-19 | 85.700 | 87.250 | 84.895 | 85.799 | 85.799 | 11,048 |
| 2026-06-18 | 83.200 | 85.011 | 83.200 | 83.844 | 83.844 | 1,306 |
| 2026-06-17 | 83.600 | 83.600 | 82.210 | 82.210 | 82.210 | 139 |
| 2026-06-16 | 83.400 | 84.801 | 82.192 | 84.801 | 84.801 | 1,339 |
| 2026-06-15 | 83.900 | 83.900 | 81.399 | 82.554 | 82.554 | 6,229 |
| 2026-06-12 | 81.000 | 81.000 | 78.067 | 78.067 | 78.067 | 4,199 |
| 2026-06-11 | 79.900 | 79.950 | 78.000 | 78.310 | 78.310 | 2,636 |
| 2026-06-10 | 81.600 | 82.400 | 80.595 | 80.600 | 80.600 | 3,143 |
| 2026-06-09 | 79.700 | 82.100 | 79.700 | 81.100 | 81.100 | 24,920 |
| 2026-06-08 | 77.500 | 81.100 | 77.400 | 80.603 | 80.603 | 1,270 |
| 2026-06-05 | 87.500 | 87.500 | 83.195 | 85.200 | 85.200 | 3,457 |
| 2026-06-04 | 86.150 | 87.700 | 86.000 | 87.600 | 87.600 | 3,444 |
| 2026-06-03 | 85.700 | 88.900 | 85.700 | 88.300 | 88.300 | 3,641 |
| 2026-06-02 | 83.300 | 87.900 | 83.300 | 86.771 | 86.771 | 4,146 |
| 2026-06-01 | 83.300 | 84.150 | 81.600 | 82.598 | 82.598 | 952 |
| 2026-05-29 | 83.100 | 84.800 | 83.000 | 83.700 | 83.700 | 8,434 |
| 2026-05-28 | 79.200 | 83.000 | 79.200 | 81.701 | 81.701 | 1,757 |
| 2026-05-27 | 82.000 | 82.800 | 79.800 | 80.958 | 80.958 | 2,394 |
| 2026-05-26 | 82.950 | 82.950 | 81.100 | 81.992 | 81.992 | 1,601 |
| 2026-05-22 | 80.200 | 81.500 | 80.050 | 80.882 | 80.882 | 7,984 |
| 2026-05-21 | 79.450 | 80.200 | 78.700 | 79.185 | 79.185 | 3,148 |
| 2026-05-20 | 75.600 | 80.000 | 75.600 | 78.877 | 78.877 | 26,945 |
| 2026-05-19 | 78.200 | 81.200 | 76.400 | 76.600 | 76.600 | 4,149 |
| 2026-05-18 | 79.000 | 80.300 | 77.995 | 79.742 | 79.742 | 4,142 |
| 2026-05-15 | 78.700 | 80.500 | 78.100 | 78.939 | 78.939 | 7,690 |
| 2026-05-14 | 77.079 | 77.079 | 77.079 | 77.079 | 77.079 | 0 |
| 2026-05-13 | 76.000 | 79.200 | 76.000 | 77.079 | 77.079 | 4,735 |
| 2026-05-12 | 76.200 | 76.200 | 73.996 | 74.000 | 74.000 | 3,197 |
| 2026-05-11 | 73.500 | 76.400 | 73.500 | 75.150 | 75.150 | 8,779 |
| 2026-05-08 | 72.000 | 73.800 | 71.900 | 73.500 | 73.500 | 3,893 |
| 2026-05-07 | 71.000 | 72.600 | 71.000 | 72.120 | 72.120 | 3,553 |
| 2026-05-06 | 72.500 | 73.100 | 70.693 | 70.700 | 70.700 | 3,244 |
| 2026-05-05 | 70.000 | 72.300 | 70.000 | 72.293 | 72.293 | 3,714 |
| 2026-05-04 | 68.900 | 70.131 | 68.400 | 69.878 | 69.878 | 6,347 |
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.