Sensirion Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	84.300	85.800	84.300	85.200	85.200	5,317
2026-10-16	86.900	86.900	86.650	86.650	86.650	10
2026-10-15	88.600	89.000	84.000	87.000	87.000	2,500
2026-10-14	90.800	92.200	90.200	90.200	90.200	710
2026-10-13	89.200	89.200	88.700	88.700	88.700	1,652
2026-10-12	88.600	89.800	87.600	88.500	88.500	217
2026-10-09	90.300	90.300	90.250	90.250	90.250	28
2026-10-08	89.100	89.100	87.400	88.800	88.800	88
2026-10-07	90.400	90.400	88.500	89.850	89.850	507
2026-10-06	90.900	92.150	90.600	91.450	91.450	1,987
2026-10-05	94.300	94.300	90.650	90.650	90.650	707
2026-10-02	90.500	93.600	90.500	93.500	93.500	176
2026-10-01	88.500	88.800	87.000	88.300	88.300	786
2026-09-30	87.850	87.850	87.400	87.500	87.500	243
2026-09-29	86.000	87.800	86.000	86.800	86.800	1,232
2026-09-28	82.000	85.200	82.000	84.200	84.200	336
2026-09-25	84.300	84.300	82.300	82.300	82.300	905
2026-09-24	85.500	85.500	83.500	83.700	83.700	638
2026-09-23	85.250	85.800	84.700	84.700	84.700	374
2026-09-22	84.000	85.000	83.900	84.600	84.600	342
2026-09-21	80.000	83.000	79.000	82.400	82.400	1,405
2026-09-18	78.000	79.800	77.900	78.102	78.102	2,135
2026-09-17	75.100	76.900	74.800	76.544	76.544	2,028
2026-09-16	73.000	75.300	73.000	74.689	74.689	2,942
2026-09-15	72.200	73.100	71.000	72.653	72.653	1,784
2026-09-14	77.700	77.700	72.400	72.557	72.557	2,950
2026-09-11	76.950	77.100	75.500	75.767	75.767	364
2026-09-10	80.200	80.200	76.500	77.100	77.100	977
2026-09-09	80.200	80.200	78.200	78.792	78.792	1,421
2026-09-08	78.700	80.200	78.700	79.423	79.423	2,195
2026-09-07	78.400	79.500	78.100	79.341	79.341	596
2026-09-04	77.200	78.400	77.200	77.931	77.931	903
2026-09-03	76.500	77.000	75.802	76.438	76.438	1,179
2026-09-02	79.900	79.900	76.000	76.263	76.263	14,892
2026-09-01	79.900	79.900	76.300	76.617	76.617	4,478
2026-08-31	80.050	81.909	80.050	81.900	81.900	1,685
2026-08-28	82.900	83.154	82.608	83.073	83.073	2,622
2026-08-27	84.300	84.500	83.200	83.805	83.805	1,398
2026-08-26	83.000	85.500	83.000	83.957	83.957	2,578
2026-08-25	81.100	82.700	80.500	81.950	81.950	5,417
2026-08-24	77.800	79.200	77.800	78.870	78.870	2,232
2026-08-21	76.700	78.900	76.650	78.097	78.097	699
2026-08-20	75.400	77.100	73.400	74.123	74.123	44,456
2026-08-19	82.900	83.800	78.400	80.631	80.631	6,696
2026-08-18	77.800	78.900	77.592	78.383	78.383	4,931
2026-08-17	81.200	81.499	78.900	79.801	79.801	3,693
2026-08-14	80.900	81.900	80.357	80.608	80.608	2,108
2026-08-13	81.200	81.200	79.650	80.718	80.718	8,868
2026-08-12	80.000	80.400	79.300	79.401	79.401	3,718
2026-08-11	78.400	79.600	77.900	77.900	77.900	2,585
2026-08-10	78.700	79.000	77.600	78.200	78.200	6,088
2026-08-07	78.400	78.600	77.650	78.058	78.058	7,441
2026-08-06	80.400	80.400	77.580	77.580	77.580	2,852
2026-08-05	77.850	84.500	77.200	78.800	78.800	1,355
2026-08-04	75.300	77.300	75.300	76.920	76.920	6,153
2026-08-03	75.200	75.200	72.300	73.800	73.800	2,710
2026-07-31	74.500	75.000	72.999	73.091	73.091	7,697
2026-07-30	70.800	73.500	70.200	72.358	72.358	13,380
2026-07-29	72.100	72.100	70.500	71.649	71.649	7,757
2026-07-28	71.400	72.250	70.900	71.799	71.799	2,951

Page 1 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.