Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 59.200 | 59.900 | 57.542 | 58.963 | 58.963 | 2,611 |
| 2025-11-07 | 57.000 | 57.300 | 56.100 | 56.394 | 56.394 | 4,154 |
| 2025-11-06 | 57.000 | 57.000 | 56.400 | 56.847 | 56.847 | 3,949 |
| 2025-11-05 | 56.250 | 56.801 | 55.600 | 56.801 | 56.801 | 2,093 |
| 2025-11-04 | 56.000 | 56.400 | 55.650 | 55.898 | 55.898 | 2,991 |
| 2025-11-03 | 58.150 | 58.800 | 57.498 | 58.213 | 58.213 | 2,453 |
| 2025-10-31 | 57.500 | 58.200 | 57.000 | 57.999 | 57.999 | 3,016 |
| 2025-10-30 | 58.100 | 58.200 | 57.500 | 57.957 | 57.957 | 797 |
| 2025-10-29 | 58.400 | 58.650 | 58.097 | 58.100 | 58.100 | 2,472 |
| 2025-10-28 | 59.100 | 59.100 | 57.998 | 58.205 | 58.205 | 1,713 |
| 2025-10-27 | 60.100 | 60.100 | 59.000 | 59.452 | 59.452 | 901 |
| 2025-10-24 | 61.200 | 61.200 | 59.000 | 59.732 | 59.732 | 1,891 |
| 2025-10-23 | 60.800 | 60.800 | 59.500 | 59.755 | 59.755 | 943 |
| 2025-10-22 | 61.900 | 61.900 | 59.700 | 60.100 | 60.100 | 124 |
| 2025-10-21 | 60.800 | 61.100 | 60.500 | 60.725 | 60.725 | 5,827 |
| 2025-10-20 | 59.200 | 60.100 | 59.200 | 59.700 | 59.700 | 10,184 |
| 2025-10-17 | 58.800 | 59.334 | 58.300 | 59.100 | 59.100 | 2,964 |
| 2025-10-16 | 60.500 | 60.500 | 59.700 | 60.363 | 60.363 | 3,924 |
| 2025-10-15 | 60.400 | 60.950 | 60.300 | 60.587 | 60.587 | 8,964 |
| 2025-10-14 | 60.700 | 60.800 | 59.498 | 59.698 | 59.698 | 7,353 |
| 2025-10-13 | 62.800 | 63.000 | 61.958 | 62.836 | 62.836 | 3,431 |
| 2025-10-10 | 64.250 | 64.350 | 62.400 | 63.000 | 63.000 | 24,180 |
| 2025-10-09 | 64.600 | 64.600 | 63.500 | 64.243 | 64.243 | 1,664 |
| 2025-10-08 | 63.000 | 63.855 | 62.900 | 63.855 | 63.855 | 6,491 |
| 2025-10-07 | 64.700 | 64.800 | 63.700 | 64.000 | 64.000 | 502 |
| 2025-10-06 | 63.500 | 64.300 | 63.000 | 64.075 | 64.075 | 4,150 |
| 2025-10-03 | 63.000 | 63.600 | 62.800 | 63.198 | 63.198 | 3,541 |
| 2025-10-02 | 61.400 | 63.464 | 61.400 | 62.990 | 62.990 | 677 |
| 2025-10-01 | 60.200 | 61.100 | 59.800 | 60.723 | 60.723 | 11,175 |
| 2025-09-30 | 60.700 | 60.700 | 59.700 | 60.153 | 60.153 | 1,491 |
| 2025-09-29 | 61.400 | 61.423 | 60.300 | 61.423 | 61.423 | 918 |
| 2025-09-26 | 61.300 | 61.938 | 60.650 | 60.792 | 60.792 | 962 |
| 2025-09-25 | 61.800 | 62.800 | 61.700 | 62.201 | 62.201 | 8,367 |
| 2025-09-24 | 64.000 | 64.000 | 62.400 | 63.073 | 63.073 | 1,529 |
| 2025-09-23 | 63.900 | 64.500 | 63.544 | 63.960 | 63.960 | 1,244 |
| 2025-09-22 | 62.000 | 63.200 | 62.000 | 62.578 | 62.578 | 2,419 |
| 2025-09-19 | 63.700 | 63.900 | 62.200 | 63.316 | 63.316 | 6,612 |
| 2025-09-18 | 64.100 | 65.000 | 63.850 | 64.092 | 64.092 | 1,024 |
| 2025-09-17 | 63.400 | 63.700 | 62.400 | 62.660 | 62.660 | 417 |
| 2025-09-16 | 64.800 | 65.000 | 63.102 | 64.375 | 64.375 | 783 |
| 2025-09-15 | 64.000 | 65.250 | 64.000 | 64.699 | 64.699 | 661 |
| 2025-09-12 | 65.900 | 65.900 | 62.800 | 64.178 | 64.178 | 4,513 |
| 2025-09-11 | 63.100 | 63.400 | 62.500 | 63.172 | 63.172 | 5,851 |
| 2025-09-10 | 64.300 | 64.300 | 63.202 | 63.426 | 63.426 | 754 |
| 2025-09-09 | 63.100 | 64.000 | 62.800 | 62.800 | 62.800 | 1,761 |
| 2025-09-08 | 64.100 | 64.100 | 63.000 | 63.349 | 63.349 | 355 |
| 2025-09-05 | 64.400 | 64.400 | 63.424 | 63.614 | 63.614 | 2,959 |
| 2025-09-04 | 64.450 | 64.450 | 63.250 | 63.799 | 63.799 | 1,763 |
| 2025-09-03 | 64.850 | 65.252 | 64.402 | 65.252 | 65.252 | 1,376 |
| 2025-09-02 | 64.200 | 64.211 | 63.598 | 64.091 | 64.091 | 1,765 |
| 2025-09-01 | 66.700 | 66.700 | 64.700 | 64.700 | 64.700 | 641 |
| 2025-08-29 | 67.500 | 67.500 | 65.526 | 66.500 | 66.500 | 535 |
| 2025-08-28 | 67.350 | 67.800 | 67.300 | 67.300 | 67.300 | 42 |
| 2025-08-27 | 67.900 | 67.900 | 67.100 | 67.100 | 67.100 | 31 |
| 2025-08-26 | 68.700 | 68.700 | 67.200 | 68.100 | 68.100 | 1,648 |
| 2025-08-25 | 67.900 | 69.800 | 67.800 | 69.000 | 69.000 | 892 |
| 2025-08-22 | 64.350 | 67.800 | 64.000 | 66.615 | 66.615 | 4,837 |
| 2025-08-21 | 70.000 | 70.400 | 63.300 | 65.200 | 65.200 | 6,100 |
| 2025-08-20 | 80.500 | 82.300 | 75.800 | 75.800 | 75.800 | 2,426 |
| 2025-08-19 | 74.350 | 75.600 | 74.350 | 75.600 | 75.600 | 682 |
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.