Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	76.400	76.400	74.300	74.300	74.300	630
2025-08-15	76.000	76.000	75.700	75.700	75.700	155
2025-08-14	77.600	77.600	76.300	76.500	76.500	3,250
2025-08-13	79.300	79.800	77.200	77.200	77.200	3,171
2025-08-12	78.150	79.400	77.000	79.400	79.400	193
2025-08-11	78.100	78.300	77.750	77.750	77.750	582
2025-08-08	78.200	78.850	78.000	78.400	78.400	944
2025-08-07	78.500	78.700	77.500	78.000	78.000	245
2025-08-06	79.600	79.600	77.600	78.000	78.000	114
2025-08-05	81.900	82.550	80.737	81.000	81.000	638
2025-08-04	77.800	81.000	77.800	80.050	80.050	846
2025-08-01	82.800	82.800	82.800	82.800	82.800	0
2025-07-31	83.900	83.900	80.000	82.800	82.800	1,237
2025-07-30	83.400	83.400	81.550	82.500	82.500	281
2025-07-29	85.400	85.400	83.000	83.350	83.350	740
2025-07-28	83.900	85.300	83.250	83.484	83.484	127
2025-07-25	80.800	83.200	80.800	82.800	82.800	355
2025-07-24	82.400	82.400	80.500	81.100	81.100	154
2025-07-23	83.000	83.000	80.650	81.500	81.500	144
2025-07-22	83.000	83.300	82.800	83.300	83.300	72
2025-07-21	84.600	84.600	83.950	84.000	84.000	43
2025-07-18	84.900	85.900	83.600	83.900	83.900	2,024
2025-07-17	81.350	84.800	81.350	84.800	84.800	5,902
2025-07-16	80.700	82.000	80.350	80.800	80.800	306
2025-07-15	82.800	82.800	80.500	80.600	80.600	210
2025-07-14	82.000	82.000	80.100	81.000	81.000	262
2025-07-11	83.500	83.500	82.450	82.900	82.900	337
2025-07-10	80.200	83.900	80.100	81.500	81.500	816
2025-07-09	78.500	80.550	78.500	80.175	80.175	254
2025-07-08	78.550	78.700	78.250	78.700	78.700	100
2025-07-07	78.800	78.800	77.550	78.500	78.500	127
2025-07-04	77.100	78.800	76.800	77.200	77.200	1,420
2025-07-03	78.600	78.600	78.300	78.500	78.500	305
2025-07-02	80.900	80.900	78.750	79.750	79.750	668
2025-07-01	82.400	82.400	80.400	80.400	80.400	1,152
2025-06-30	85.150	85.300	80.700	83.085	83.085	3,894
2025-06-27	78.400	79.000	77.850	78.551	78.551	923
2025-06-26	78.100	78.600	77.650	78.000	78.000	62
2025-06-25	78.700	78.700	77.200	77.400	77.400	231
2025-06-24	78.000	78.700	77.700	78.000	78.000	592
2025-06-23	76.800	77.100	75.800	76.300	76.300	889
2025-06-20	77.000	77.600	76.300	77.262	77.262	2,741
2025-06-19	74.200	76.500	74.200	75.712	75.712	1,190
2025-06-18	75.500	75.897	75.050	75.847	75.847	30,014
2025-06-17	75.500	76.800	75.500	75.724	75.724	951
2025-06-16	77.200	77.450	75.000	75.900	75.900	622
2025-06-13	76.500	77.100	76.400	76.650	76.650	1,449
2025-06-12	76.700	79.700	76.600	78.900	78.900	703
2025-06-11	76.900	79.300	76.900	78.600	78.600	4,294
2025-06-10	73.500	76.700	73.500	76.200	76.200	2,007
2025-06-09	72.600	72.600	72.600	72.600	72.600	0
2025-06-06	72.700	73.700	72.300	72.600	72.600	483
2025-06-05	71.550	73.450	71.550	73.400	73.400	183
2025-06-04	71.300	72.300	71.100	71.300	71.300	518
2025-06-03	71.500	71.500	68.700	69.900	69.900	1,371
2025-06-02	70.300	71.400	70.300	70.825	70.825	1,003
2025-05-30	71.350	72.600	71.050	72.213	72.213	1,795
2025-05-29	71.900	71.900	71.900	71.900	71.900	0
2025-05-28	71.900	71.900	71.900	71.900	71.900	6
2025-05-27	72.800	72.800	72.300	72.600	72.600	107

← NewerPage 6 of 21 · 1,248 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.