Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 134.20 | 136.60 | 132.80 | 134.55 | 134.55 | 3,026 |
| 2021-12-29 | 133.00 | 133.20 | 131.40 | 132.76 | 132.76 | 1,700 |
| 2021-12-23 | 129.00 | 129.20 | 127.20 | 129.20 | 129.20 | 2,601 |
| 2021-12-22 | 124.60 | 128.20 | 124.60 | 127.16 | 127.16 | 985 |
| 2021-12-21 | 127.00 | 128.40 | 124.20 | 124.66 | 124.66 | 9,361 |
| 2021-12-20 | 124.00 | 125.80 | 124.00 | 125.40 | 125.40 | 3,037 |
| 2021-12-17 | 122.40 | 125.60 | 121.40 | 122.69 | 122.69 | 5,617 |
| 2021-12-16 | 128.00 | 128.00 | 124.78 | 124.80 | 124.80 | 2,401 |
| 2021-12-15 | 124.80 | 125.00 | 123.80 | 124.69 | 124.69 | 24,224 |
| 2021-12-14 | 124.80 | 126.60 | 121.58 | 124.26 | 124.26 | 2,229 |
| 2021-12-13 | 128.60 | 129.80 | 125.20 | 125.80 | 125.80 | 3,535 |
| 2021-12-10 | 126.20 | 126.20 | 124.20 | 124.51 | 124.51 | 4,050 |
| 2021-12-09 | 129.40 | 129.40 | 127.40 | 129.00 | 129.00 | 2,186 |
| 2021-12-08 | 129.20 | 132.40 | 128.80 | 129.40 | 129.40 | 1,955 |
| 2021-12-07 | 125.80 | 130.60 | 125.60 | 129.05 | 129.05 | 4,886 |
| 2021-12-06 | 126.00 | 126.00 | 122.01 | 122.01 | 122.01 | 6,433 |
| 2021-12-03 | 123.60 | 127.22 | 122.60 | 125.69 | 125.69 | 5,725 |
| 2021-12-02 | 125.00 | 125.20 | 121.20 | 122.74 | 122.74 | 3,207 |
| 2021-12-01 | 125.60 | 126.60 | 123.55 | 125.60 | 125.60 | 1,895 |
| 2021-11-30 | 121.20 | 124.80 | 121.20 | 124.80 | 124.80 | 18,995 |
| 2021-11-29 | 122.80 | 123.40 | 121.80 | 122.45 | 122.45 | 2,833 |
| 2021-11-26 | 118.00 | 122.00 | 117.40 | 120.68 | 120.68 | 2,700 |
| 2021-11-25 | 122.40 | 123.80 | 119.80 | 121.72 | 121.72 | 4,709 |
| 2021-11-24 | 123.60 | 124.60 | 120.60 | 122.62 | 122.62 | 10,024 |
| 2021-11-23 | 124.00 | 125.60 | 120.40 | 121.40 | 121.40 | 7,058 |
| 2021-11-22 | 130.80 | 131.93 | 127.00 | 130.46 | 130.46 | 3,616 |
| 2021-11-19 | 130.20 | 133.60 | 129.20 | 131.21 | 131.21 | 2,463 |
| 2021-11-18 | 130.80 | 130.80 | 128.80 | 130.05 | 130.05 | 1,445 |
| 2021-11-17 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,599 |
| 2021-11-16 | 133.60 | 133.60 | 131.00 | 132.10 | 132.10 | 2,827 |
| 2021-11-15 | 135.80 | 138.00 | 133.40 | 136.00 | 136.00 | 2,537 |
| 2021-11-12 | 134.40 | 136.00 | 132.80 | 134.73 | 134.73 | 2,929 |
| 2021-11-11 | 134.00 | 135.40 | 132.33 | 133.17 | 133.17 | 1,049 |
| 2021-11-10 | 135.80 | 135.80 | 130.80 | 132.43 | 132.43 | 4,191 |
| 2021-11-09 | 133.20 | 138.60 | 133.20 | 133.25 | 133.25 | 6,121 |
| 2021-11-08 | 132.60 | 133.20 | 132.00 | 132.11 | 132.11 | 3,629 |
| 2021-11-05 | 134.80 | 135.00 | 129.40 | 130.80 | 130.80 | 3,449 |
| 2021-11-04 | 133.80 | 136.00 | 133.60 | 134.65 | 134.65 | 2,884 |
| 2021-11-03 | 131.60 | 133.60 | 130.80 | 132.29 | 132.29 | 1,502 |
| 2021-11-02 | 133.40 | 133.40 | 130.40 | 131.86 | 131.86 | 1,804 |
| 2021-11-01 | 134.40 | 134.40 | 132.80 | 133.00 | 133.00 | 1,276 |
| 2021-10-29 | 130.20 | 132.60 | 130.20 | 131.14 | 131.14 | 1,987 |
| 2021-10-28 | 130.40 | 133.80 | 130.40 | 133.20 | 133.20 | 2,033 |
| 2021-10-27 | 131.40 | 131.40 | 128.40 | 129.20 | 129.20 | 2,466 |
| 2021-10-26 | 132.20 | 134.00 | 129.60 | 131.60 | 131.60 | 1,801 |
| 2021-10-25 | 130.00 | 132.21 | 129.71 | 132.20 | 132.20 | 1,718 |
| 2021-10-22 | 132.60 | 133.80 | 132.60 | 133.37 | 133.37 | 1,913 |
| 2021-10-21 | 136.00 | 136.00 | 131.20 | 132.20 | 132.20 | 27,514 |
← NewerPage 21 of 21 · 1,248 trading days
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.