Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 116.60 | 119.40 | 115.40 | 116.62 | 116.62 | 1,476 |
| 2022-03-25 | 121.60 | 122.40 | 118.20 | 119.32 | 119.32 | 2,790 |
| 2022-03-24 | 119.80 | 120.20 | 117.80 | 119.18 | 119.18 | 2,589 |
| 2022-03-23 | 121.00 | 121.00 | 119.40 | 120.64 | 120.64 | 2,098 |
| 2022-03-22 | 119.80 | 121.20 | 117.80 | 120.21 | 120.21 | 1,954 |
| 2022-03-21 | 116.80 | 118.80 | 114.40 | 116.42 | 116.42 | 3,541 |
| 2022-03-18 | 109.80 | 115.80 | 109.40 | 113.76 | 113.76 | 5,124 |
| 2022-03-17 | 108.60 | 111.80 | 108.20 | 109.44 | 109.44 | 8,293 |
| 2022-03-16 | 100.60 | 106.60 | 99.800 | 106.60 | 106.60 | 6,837 |
| 2022-03-15 | 107.80 | 112.00 | 100.80 | 104.99 | 104.99 | 8,506 |
| 2022-03-14 | 97.900 | 101.60 | 97.900 | 98.874 | 98.874 | 5,315 |
| 2022-03-11 | 94.500 | 97.100 | 94.500 | 95.743 | 95.743 | 1,483 |
| 2022-03-10 | 97.300 | 98.700 | 94.900 | 95.774 | 95.774 | 5,970 |
| 2022-03-09 | 92.900 | 96.700 | 92.900 | 95.300 | 95.300 | 1,988 |
| 2022-03-08 | 91.800 | 94.200 | 89.009 | 90.900 | 90.900 | 5,695 |
| 2022-03-07 | 90.600 | 92.700 | 87.400 | 89.870 | 89.870 | 71,181 |
| 2022-03-04 | 96.700 | 96.700 | 93.100 | 93.600 | 93.600 | 2,596 |
| 2022-03-03 | 102.00 | 102.00 | 97.500 | 97.762 | 97.762 | 1,352 |
| 2022-03-02 | 101.00 | 103.20 | 99.900 | 101.66 | 101.66 | 42,011 |
| 2022-03-01 | 103.40 | 103.40 | 100.80 | 100.80 | 100.80 | 3,409 |
| 2022-02-28 | 104.00 | 104.80 | 103.72 | 104.40 | 104.40 | 2,069 |
| 2022-02-25 | 101.20 | 104.60 | 101.20 | 104.40 | 104.40 | 1,953 |
| 2022-02-24 | 98.600 | 100.80 | 95.200 | 99.577 | 99.577 | 8,788 |
| 2022-02-23 | 104.00 | 104.00 | 102.20 | 102.32 | 102.32 | 2,451 |
| 2022-02-22 | 99.500 | 103.00 | 99.500 | 102.40 | 102.40 | 4,145 |
| 2022-02-21 | 103.80 | 103.80 | 100.40 | 100.91 | 100.91 | 3,100 |
| 2022-02-18 | 104.60 | 105.20 | 103.20 | 103.95 | 103.95 | 3,285 |
| 2022-02-17 | 108.20 | 108.40 | 105.20 | 107.01 | 107.01 | 1,090 |
| 2022-02-16 | 108.60 | 108.80 | 106.40 | 107.92 | 107.92 | 1,406 |
| 2022-02-15 | 105.00 | 108.80 | 105.00 | 107.03 | 107.03 | 3,096 |
| 2022-02-14 | 104.20 | 104.77 | 103.60 | 104.46 | 104.46 | 2,576 |
| 2022-02-11 | 109.60 | 110.03 | 108.20 | 108.88 | 108.88 | 652 |
| 2022-02-10 | 111.53 | 113.00 | 110.20 | 111.99 | 111.99 | 1,908 |
| 2022-02-09 | 114.00 | 116.60 | 114.00 | 115.72 | 115.72 | 1,124 |
| 2022-02-08 | 114.60 | 114.95 | 111.80 | 113.54 | 113.54 | 3,869 |
| 2022-02-07 | 115.80 | 117.20 | 115.45 | 116.00 | 116.00 | 2,167 |
| 2022-02-04 | 115.00 | 115.60 | 114.40 | 115.60 | 115.60 | 3,224 |
| 2022-02-03 | 114.20 | 115.43 | 113.20 | 114.40 | 114.40 | 3,233 |
| 2022-02-02 | 118.60 | 119.60 | 117.00 | 117.40 | 117.40 | 3,507 |
| 2022-02-01 | 115.20 | 115.60 | 113.20 | 114.32 | 114.32 | 4,024 |
| 2022-01-31 | 109.20 | 112.60 | 109.00 | 111.53 | 111.53 | 3,554 |
| 2022-01-28 | 106.60 | 108.00 | 105.40 | 106.35 | 106.35 | 5,272 |
| 2022-01-27 | 107.40 | 109.40 | 106.49 | 108.73 | 108.73 | 1,918 |
| 2022-01-26 | 107.00 | 109.60 | 107.00 | 109.10 | 109.10 | 3,426 |
| 2022-01-25 | 106.00 | 106.80 | 104.40 | 105.60 | 105.60 | 8,496 |
| 2022-01-24 | 105.40 | 107.00 | 102.40 | 103.41 | 103.41 | 10,113 |
| 2022-01-21 | 107.00 | 107.60 | 106.61 | 107.20 | 107.20 | 5,399 |
| 2022-01-20 | 107.60 | 110.40 | 107.60 | 108.70 | 108.70 | 3,851 |
| 2022-01-19 | 105.40 | 109.80 | 105.40 | 108.84 | 108.84 | 2,645 |
| 2022-01-18 | 108.40 | 110.37 | 106.80 | 107.88 | 107.88 | 3,660 |
| 2022-01-17 | 109.80 | 112.20 | 109.80 | 111.46 | 111.46 | 2,570 |
| 2022-01-14 | 113.20 | 113.20 | 108.80 | 109.40 | 109.40 | 3,879 |
| 2022-01-13 | 119.20 | 119.60 | 115.40 | 118.00 | 118.00 | 4,283 |
| 2022-01-12 | 115.20 | 118.20 | 115.20 | 116.60 | 116.60 | 7,645 |
| 2022-01-11 | 112.00 | 113.90 | 110.60 | 111.92 | 111.92 | 8,570 |
| 2022-01-10 | 115.80 | 116.20 | 107.80 | 108.59 | 108.59 | 8,922 |
| 2022-01-07 | 120.60 | 122.20 | 120.40 | 120.65 | 120.65 | 1,380 |
| 2022-01-06 | 129.00 | 129.00 | 120.20 | 122.41 | 122.41 | 5,200 |
| 2022-01-05 | 130.80 | 131.80 | 130.58 | 131.60 | 131.60 | 3,366 |
| 2022-01-04 | 135.00 | 136.20 | 129.60 | 133.21 | 133.21 | 3,314 |
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.