Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	55.550	56.300	55.100	56.250	56.250	1,943
2026-02-03	56.400	56.400	55.200	55.600	55.600	912
2026-02-02	55.600	56.300	55.600	56.199	56.199	1,852
2026-01-30	57.500	57.965	57.500	57.589	57.589	229
2026-01-29	58.000	58.100	57.500	57.798	57.798	1,823
2026-01-28	59.700	59.700	58.700	59.350	59.350	1,213
2026-01-27	57.400	59.099	57.100	58.825	58.825	1,008
2026-01-26	59.650	59.650	57.050	57.200	57.200	4,116
2026-01-23	59.500	59.950	59.400	59.500	59.500	660
2026-01-22	59.900	60.700	59.750	59.800	59.800	609
2026-01-21	60.700	60.700	58.850	59.320	59.320	1,486
2026-01-20	57.700	58.500	57.600	58.232	58.232	995
2026-01-19	58.000	58.000	56.600	56.988	56.988	3,048
2026-01-16	59.200	59.300	58.300	58.600	58.600	4,681
2026-01-15	60.300	60.506	59.800	60.506	60.506	3,498
2026-01-14	59.500	61.106	59.000	61.106	61.106	1,446
2026-01-13	59.600	60.100	58.900	59.848	59.848	2,776
2026-01-12	63.000	63.200	62.200	62.717	62.717	3,437
2026-01-09	62.700	63.700	62.200	63.026	63.026	1,629
2026-01-08	64.100	64.300	62.000	62.600	62.600	2,480
2026-01-07	62.900	64.600	62.900	64.040	64.040	2,123
2026-01-06	61.700	62.806	60.704	62.806	62.806	3,673
2026-01-05	62.000	62.700	59.900	61.706	61.706	1,325
2026-01-02	61.600	61.600	61.600	61.600	61.600	0
2025-12-31	61.600	61.600	61.600	61.600	61.600	0
2025-12-30	60.500	62.100	60.500	61.600	61.600	527
2025-12-29	60.000	61.400	60.000	60.843	60.843	559
2025-12-24	59.900	59.900	59.900	59.900	59.900	0
2025-12-23	59.500	60.000	59.400	59.900	59.900	1,517
2025-12-22	59.800	60.106	58.950	60.106	60.106	1,205
2025-12-19	58.700	59.700	58.500	59.300	59.300	2,550
2025-12-18	57.100	58.800	56.800	58.307	58.307	1,140
2025-12-17	57.000	57.600	56.750	57.306	57.306	5,086
2025-12-16	58.150	58.400	57.900	57.900	57.900	857
2025-12-15	58.000	58.700	58.000	58.308	58.308	2,607
2025-12-12	59.300	60.800	59.204	60.349	60.349	1,190
2025-12-11	60.300	60.300	58.792	59.200	59.200	2,189
2025-12-10	59.300	59.300	58.100	58.406	58.406	785
2025-12-09	60.200	60.200	58.800	59.278	59.278	3,835
2025-12-08	61.100	61.100	59.400	60.250	60.250	420
2025-12-05	60.700	61.900	60.598	60.598	60.598	2,170
2025-12-04	58.000	60.200	57.900	58.306	58.306	5,132
2025-12-03	57.300	58.700	57.200	58.100	58.100	1,867
2025-12-02	57.200	57.700	57.200	57.306	57.306	1,163
2025-12-01	58.700	58.700	56.700	58.050	58.050	1,010
2025-11-28	57.900	58.307	57.621	58.022	58.022	3,286
2025-11-27	57.100	57.100	56.650	56.872	56.872	1,096
2025-11-26	54.800	56.800	54.400	55.372	55.372	5,902
2025-11-25	52.900	54.000	52.900	52.945	52.945	10,239
2025-11-24	52.800	52.800	52.350	52.800	52.800	9,893
2025-11-21	52.300	52.700	51.800	52.477	52.477	3,592
2025-11-20	54.600	56.100	53.900	54.698	54.698	3,398
2025-11-19	53.200	53.400	52.639	52.639	52.639	25
2025-11-18	53.000	53.500	52.350	52.600	52.600	812
2025-11-17	55.400	55.400	53.700	54.379	54.379	1,105
2025-11-14	55.500	55.900	54.400	54.718	54.718	2,137
2025-11-13	56.900	56.912	56.300	56.724	56.724	1,412
2025-11-12	57.850	58.200	56.300	58.200	58.200	1,481
2025-11-11	58.300	59.000	57.900	58.288	58.288	1,718
2025-11-10	59.200	59.900	57.542	58.963	58.963	2,611

← NewerPage 4 of 5 · 255 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.