Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	68.900	70.131	68.400	69.878	69.878	6,347
2026-05-01	67.400	67.400	67.400	67.400	67.400	0
2026-04-30	66.500	68.200	66.500	67.400	67.400	2,094
2026-04-29	68.400	68.400	67.100	67.897	67.897	1,819
2026-04-28	67.100	67.600	66.950	67.300	67.300	4,117
2026-04-27	67.200	68.084	67.200	68.084	68.084	1,648
2026-04-24	67.900	68.800	67.900	68.509	68.509	1,551
2026-04-23	69.600	69.700	69.000	69.477	69.477	2,264
2026-04-22	70.800	70.800	69.196	70.126	70.126	1,650
2026-04-21	70.400	70.699	69.000	70.291	70.291	2,800
2026-04-20	70.800	71.200	69.200	69.613	69.613	1,900
2026-04-17	70.100	72.200	70.100	71.426	71.426	6,169
2026-04-16	70.100	70.100	68.696	68.699	68.699	2,179
2026-04-15	70.000	71.100	69.300	69.928	69.928	3,326
2026-04-14	69.200	70.500	68.150	69.397	69.397	5,095
2026-04-13	64.305	65.600	64.058	64.196	64.196	1,568
2026-04-10	62.700	65.200	62.700	63.775	63.775	1,304
2026-04-09	62.200	62.500	61.700	61.884	61.884	3,472
2026-04-08	62.200	63.350	62.200	62.600	62.600	2,370
2026-04-07	60.800	62.300	59.396	61.126	61.126	1,601
2026-04-02	59.900	60.700	59.000	60.700	60.700	11,464
2026-04-01	59.434	61.000	59.434	60.971	60.971	303
2026-03-31	57.700	59.300	57.200	59.296	59.296	6,398
2026-03-30	57.300	58.800	57.300	57.862	57.862	3,244
2026-03-27	57.100	57.800	56.802	57.800	57.800	4,155
2026-03-26	57.800	58.900	57.700	58.402	58.402	1,131
2026-03-25	57.300	58.100	56.900	58.100	58.100	4,129
2026-03-24	55.500	56.100	54.200	54.980	54.980	4,502
2026-03-23	53.400	57.100	52.400	54.200	54.200	3,872
2026-03-20	54.100	54.950	54.100	54.541	54.541	7,638
2026-03-19	55.000	55.000	54.600	54.831	54.831	1,806
2026-03-18	57.450	58.400	56.400	58.098	58.098	6,393
2026-03-17	56.900	57.300	56.800	56.956	56.956	471
2026-03-16	59.500	59.500	57.600	58.041	58.041	949
2026-03-13	58.700	59.400	58.200	58.726	58.726	4,731
2026-03-12	59.700	59.800	58.000	59.583	59.583	1,832
2026-03-11	58.100	60.700	57.400	59.156	59.156	2,778
2026-03-10	56.800	58.300	56.300	58.100	58.100	1,292
2026-03-09	49.850	50.699	49.575	49.761	49.761	2,486
2026-03-06	52.800	52.800	51.100	51.761	51.761	8,787
2026-03-05	56.700	56.700	52.300	52.300	52.300	1,851
2026-03-04	53.700	55.800	53.700	55.298	55.298	1,744
2026-03-03	53.400	54.100	52.900	53.805	53.805	2,567
2026-03-02	54.600	55.556	53.950	55.200	55.200	8,141
2026-02-27	56.200	56.400	55.300	55.644	55.644	648
2026-02-26	56.700	57.100	55.700	56.522	56.522	1,974
2026-02-25	55.800	56.100	55.348	55.348	55.348	800
2026-02-24	57.800	57.800	55.600	56.200	56.200	1,329
2026-02-23	55.600	57.300	55.600	56.206	56.206	7,502
2026-02-20	55.400	56.400	55.100	55.798	55.798	4,119
2026-02-19	58.600	58.600	55.200	56.359	56.359	5,146
2026-02-18	60.100	61.800	58.400	58.400	58.400	725
2026-02-17	56.850	58.000	56.850	57.209	57.209	4,683
2026-02-16	57.950	58.400	57.761	57.900	57.900	2,196
2026-02-13	58.250	58.344	56.900	57.325	57.325	1,001
2026-02-12	58.500	58.500	58.082	58.082	58.082	1,126
2026-02-11	57.300	58.298	56.900	57.488	57.488	2,109
2026-02-10	58.000	58.500	57.700	57.706	57.706	2,531
2026-02-09	56.750	57.700	56.750	57.299	57.299	2,013
2026-02-06	56.050	56.098	55.599	56.098	56.098	1,960

← NewerPage 3 of 21 · 1,249 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.