Sensirion Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 54.300 | 57.000 | 54.100 | 56.600 | 56.600 | 7,599 |
| 2024-11-22 | 52.800 | 52.800 | 51.900 | 52.500 | 52.500 | 449 |
| 2024-11-21 | 52.000 | 52.500 | 51.500 | 51.552 | 51.552 | 63,292 |
| 2024-11-20 | 53.500 | 53.500 | 51.700 | 51.700 | 51.700 | 3,515 |
| 2024-11-19 | 53.150 | 53.350 | 52.900 | 53.238 | 53.238 | 8,260 |
| 2024-11-18 | 55.100 | 55.100 | 52.800 | 54.100 | 54.100 | 2,678 |
| 2024-11-15 | 58.300 | 58.400 | 56.400 | 58.100 | 58.100 | 5,598 |
| 2024-11-14 | 57.800 | 59.200 | 57.800 | 59.200 | 59.200 | 981 |
| 2024-11-13 | 63.100 | 63.100 | 58.200 | 58.200 | 58.200 | 526 |
| 2024-11-12 | 63.250 | 63.250 | 61.900 | 62.400 | 62.400 | 439 |
| 2024-11-11 | 63.500 | 64.100 | 63.200 | 64.000 | 64.000 | 2,368 |
| 2024-11-08 | 63.500 | 64.000 | 63.000 | 63.482 | 63.482 | 8,204 |
| 2024-11-07 | 64.000 | 64.200 | 63.600 | 64.000 | 64.000 | 2,944 |
| 2024-11-06 | 62.800 | 63.300 | 62.800 | 63.000 | 63.000 | 62 |
| 2024-11-05 | 60.700 | 61.300 | 60.600 | 61.300 | 61.300 | 109 |
| 2024-11-04 | 64.400 | 64.900 | 62.100 | 62.800 | 62.800 | 360 |
| 2024-11-01 | 63.300 | 63.900 | 62.950 | 63.900 | 63.900 | 25,018 |
| 2024-10-31 | 64.000 | 64.000 | 63.900 | 63.900 | 63.900 | 20 |
| 2024-10-30 | 64.400 | 64.700 | 64.000 | 64.600 | 64.600 | 192 |
| 2024-10-29 | 65.400 | 65.400 | 64.600 | 64.900 | 64.900 | 149 |
| 2024-10-28 | 63.700 | 64.400 | 63.500 | 64.400 | 64.400 | 281 |
| 2024-10-25 | 65.600 | 65.600 | 63.700 | 63.900 | 63.900 | 859 |
| 2024-10-24 | 67.200 | 67.800 | 66.000 | 66.000 | 66.000 | 300 |
| 2024-10-23 | 67.100 | 68.100 | 66.600 | 67.200 | 67.200 | 268 |
| 2024-10-22 | 66.300 | 66.300 | 65.800 | 66.200 | 66.200 | 282 |
| 2024-10-18 | 66.800 | 67.200 | 66.600 | 66.600 | 66.600 | 31 |
| 2024-10-17 | 66.000 | 66.007 | 65.513 | 66.007 | 66.007 | 563 |
| 2024-10-16 | 64.400 | 65.500 | 64.400 | 65.500 | 65.500 | 520 |
| 2024-10-15 | 69.900 | 69.900 | 67.500 | 67.500 | 67.500 | 1,211 |
| 2024-10-14 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | 20 |
| 2024-10-11 | 71.600 | 71.600 | 69.600 | 70.400 | 70.400 | 77 |
| 2024-10-10 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 270 |
| 2024-10-09 | 71.600 | 71.600 | 71.400 | 71.400 | 71.400 | 73 |
| 2024-10-08 | 71.000 | 71.700 | 71.000 | 71.700 | 71.700 | 45 |
| 2024-10-07 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1 |
| 2024-10-04 | 71.800 | 72.200 | 71.500 | 71.500 | 71.500 | 265 |
| 2024-10-03 | 72.000 | 72.000 | 71.400 | 71.400 | 71.400 | 20 |
| 2024-10-02 | 70.700 | 71.900 | 70.700 | 71.900 | 71.900 | 126 |
| 2024-10-01 | 73.000 | 73.000 | 71.300 | 71.600 | 71.600 | 213 |
| 2024-09-30 | 72.700 | 73.300 | 71.900 | 73.300 | 73.300 | 20,260 |
| 2024-09-27 | 72.300 | 74.000 | 71.700 | 74.000 | 74.000 | 855 |
| 2024-09-26 | 63.100 | 63.400 | 63.100 | 63.400 | 63.400 | 230 |
| 2024-09-25 | 64.000 | 64.000 | 61.700 | 62.200 | 62.200 | 228 |
| 2024-09-24 | 65.300 | 65.300 | 63.100 | 63.100 | 63.100 | 704 |
| 2024-09-23 | 64.000 | 64.400 | 64.000 | 64.400 | 64.400 | 313 |
| 2024-09-20 | 65.700 | 65.900 | 64.500 | 64.500 | 64.500 | 906 |
| 2024-09-19 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 40 |
| 2024-09-18 | 62.800 | 62.800 | 62.800 | 62.800 | 62.800 | 110 |
| 2024-09-17 | 63.400 | 64.400 | 63.300 | 64.400 | 64.400 | 719 |
| 2024-09-16 | 62.300 | 62.400 | 61.800 | 61.800 | 61.800 | 427 |
| 2024-09-13 | 62.900 | 63.600 | 62.700 | 63.600 | 63.600 | 1,212 |
| 2024-09-12 | 62.300 | 62.300 | 61.700 | 61.700 | 61.700 | 52 |
| 2024-09-11 | 61.900 | 61.900 | 61.000 | 61.000 | 61.000 | 109 |
| 2024-09-10 | 60.500 | 61.300 | 60.500 | 61.300 | 61.300 | 609 |
| 2024-09-09 | 61.500 | 61.500 | 61.000 | 61.000 | 61.000 | 512 |
| 2024-09-06 | 61.700 | 61.900 | 61.300 | 61.500 | 61.500 | 429 |
| 2024-09-05 | 61.300 | 63.800 | 61.300 | 63.800 | 63.800 | 974 |
| 2024-09-04 | 62.500 | 62.500 | 61.300 | 62.500 | 62.500 | 1,202 |
| 2024-09-03 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 11 |
| 2024-09-02 | 66.700 | 67.000 | 66.700 | 67.000 | 67.000 | 691 |
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.