Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	72.800	72.800	72.300	72.600	72.600	107
2025-05-26	70.400	71.700	70.400	71.000	71.000	234
2025-05-23	67.100	71.000	67.100	69.468	69.468	586
2025-05-22	68.300	69.400	68.300	69.300	69.300	218
2025-05-21	70.100	70.300	69.800	70.100	70.100	232
2025-05-20	70.900	71.000	70.300	70.600	70.600	295
2025-05-19	70.900	70.900	69.100	70.700	70.700	554
2025-05-16	72.800	72.800	71.200	71.200	71.200	303
2025-05-15	73.150	73.400	72.750	73.000	73.000	89
2025-05-14	73.700	74.000	72.700	73.600	73.600	972
2025-05-13	71.800	73.500	71.800	73.300	73.300	555
2025-05-12	69.400	72.800	69.400	71.600	71.600	749
2025-05-09	68.300	68.850	67.600	67.700	67.700	211
2025-05-08	65.750	66.200	65.750	66.200	66.200	447
2025-05-07	63.300	64.300	63.200	63.200	63.200	30
2025-05-06	63.600	63.900	63.600	63.700	63.700	251
2025-05-02	63.700	65.500	63.700	65.200	65.200	252
2025-05-01	63.700	63.700	63.700	63.700	63.700	0
2025-04-30	64.400	64.400	63.100	63.700	63.700	4,250
2025-04-29	64.400	65.000	63.600	63.600	63.600	666
2025-04-28	65.900	66.400	64.400	64.400	64.400	549
2025-04-25	64.850	65.300	64.400	65.300	65.300	389
2025-04-24	60.200	63.900	60.200	63.800	63.800	665
2025-04-23	62.200	62.900	61.900	62.100	62.100	425
2025-04-22	59.700	60.800	59.700	60.387	60.387	111
2025-04-17	59.200	59.450	59.200	59.450	59.450	172
2025-04-16	59.400	59.400	59.100	59.100	59.100	272
2025-04-15	58.100	61.400	58.100	61.400	61.400	1,118
2025-04-14	56.700	57.789	56.600	57.789	57.789	9,634
2025-04-11	53.400	55.400	53.400	54.400	54.400	668
2025-04-10	59.200	59.200	53.500	53.800	53.800	1,271
2025-04-09	49.075	50.900	48.750	49.714	49.714	2,611
2025-04-08	54.900	54.900	54.800	54.800	54.800	14
2025-04-07	51.800	57.100	51.700	55.500	55.500	1,017
2025-04-04	59.700	59.700	56.100	57.200	57.200	841
2025-04-03	65.200	65.900	62.300	62.600	62.600	2,096
2025-04-02	69.200	69.300	67.300	68.300	68.300	2,314
2025-04-01	70.200	70.200	69.700	70.100	70.100	366
2025-03-31	69.900	69.900	68.500	68.777	68.777	3,336
2025-03-28	71.500	71.700	70.800	71.200	71.200	1,026
2025-03-27	72.600	72.600	71.100	71.400	71.400	7
2025-03-26	75.900	75.900	74.500	74.750	74.750	1,782
2025-03-25	76.000	76.000	75.600	75.600	75.600	107
2025-03-24	75.900	76.500	74.400	75.100	75.100	1,378
2025-03-21	75.400	75.900	75.100	75.200	75.200	354
2025-03-20	79.800	79.800	76.600	77.500	77.500	57
2025-03-19	77.000	78.500	77.000	78.200	78.200	60
2025-03-18	78.400	79.700	78.400	79.449	79.449	4,497
2025-03-17	81.000	81.000	78.700	79.219	79.219	1,628
2025-03-14	72.700	78.000	72.700	76.066	76.066	4,668
2025-03-13	74.000	76.600	74.000	75.885	75.885	845
2025-03-12	68.500	75.800	68.500	71.842	71.842	1,876
2025-03-11	66.500	69.932	65.900	68.933	68.933	40,529
2025-03-10	56.700	56.700	55.800	56.300	56.300	998
2025-03-07	57.100	57.100	56.800	56.800	56.800	160
2025-03-06	59.400	59.400	57.500	57.700	57.700	607
2025-03-05	58.200	58.200	57.400	57.800	57.800	91
2025-03-04	59.500	59.500	57.300	57.300	57.300	449
2025-03-03	60.800	63.200	60.700	60.900	60.900	195
2025-02-28	61.000	61.200	60.500	60.900	60.900	1,156

← NewerPage 7 of 21 · 1,253 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.