Sensirion Holding AG historical data

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

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

← NewerPage 2 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.