Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1.092	1.100	1.082	1.100	1.100	265,381
2023-03-07	1.100	1.100	1.082	1.092	1.092	1,095,581
2023-03-06	1.110	1.120	1.088	1.100	1.100	1,200,722
2023-03-03	1.110	1.116	1.102	1.116	1.116	480,682
2023-03-02	1.122	1.122	1.100	1.114	1.114	627,130
2023-03-01	1.118	1.130	1.108	1.124	1.124	1,407,746
2023-02-28	1.118	1.118	1.090	1.114	1.114	1,624,240
2023-02-27	1.100	1.130	1.090	1.118	1.118	3,489,632
2023-02-24	1.096	1.100	1.080	1.094	1.094	3,389,241
2023-02-23	1.042	1.102	1.042	1.092	1.092	5,783,069
2023-02-22	1.036	1.046	1.022	1.022	1.022	1,488,126
2023-02-21	1.052	1.062	1.032	1.040	1.040	860,732
2023-02-20	1.074	1.074	1.050	1.056	1.056	1,076,460
2023-02-17	1.072	1.074	1.054	1.074	1.074	630,323
2023-02-16	1.072	1.074	1.052	1.074	1.074	1,052,908
2023-02-15	1.066	1.080	1.060	1.078	1.078	507,735
2023-02-14	1.078	1.082	1.062	1.074	1.074	1,248,288
2023-02-13	1.070	1.090	1.070	1.080	1.080	816,068
2023-02-10	1.088	1.088	1.064	1.082	1.082	1,465,978
2023-02-09	1.106	1.106	1.068	1.086	1.086	2,827,111
2023-02-08	1.126	1.150	1.092	1.106	1.106	3,546,947
2023-02-07	1.096	1.140	1.096	1.128	1.128	2,616,992
2023-02-06	1.096	1.112	1.070	1.096	1.096	2,280,041
2023-02-03	1.100	1.100	1.070	1.096	1.096	1,296,671
2023-02-02	1.086	1.110	1.078	1.100	1.100	2,687,863
2023-02-01	1.058	1.090	1.052	1.086	1.086	2,943,329
2023-01-31	1.050	1.072	1.040	1.058	1.058	1,774,350
2023-01-30	1.058	1.062	1.034	1.050	1.050	1,888,432
2023-01-27	1.058	1.072	1.032	1.060	1.060	3,501,151
2023-01-26	1.032	1.062	1.028	1.050	1.050	3,915,522
2023-01-25	1.036	1.044	1.030	1.034	1.034	899,849
2023-01-24	1.044	1.044	1.028	1.040	1.040	744,543
2023-01-23	1.050	1.054	1.020	1.044	1.044	1,474,773
2023-01-20	1.022	1.036	1.012	1.034	1.034	1,010,058
2023-01-19	1.028	1.048	1.012	1.020	1.020	2,255,928
2023-01-18	1.030	1.040	1.018	1.030	1.030	2,250,364
2023-01-17	1.006	1.030	0.996	1.030	1.030	1,881,958
2023-01-16	1.002	1.010	0.990	1.010	1.010	1,787,575
2023-01-13	0.993	1.008	0.984	1.000	1.000	602,003
2023-01-12	0.974	0.993	0.968	0.993	0.993	727,366
2023-01-11	0.999	0.999	0.974	0.981	0.981	1,863,143
2023-01-10	1.002	1.010	0.986	0.995	0.995	2,597,254
2023-01-09	1.000	1.034	0.999	1.008	1.008	2,324,016
2023-01-05	1.008	1.018	0.991	0.998	0.998	505,750
2023-01-04	1.010	1.012	0.993	1.008	1.008	1,107,975
2023-01-03	1.000	1.028	0.998	1.008	1.008	1,193,258
2023-01-02	1.032	1.032	0.993	0.999	0.999	1,326,324
2022-12-30	0.984	1.010	0.972	0.997	0.997	2,558,559
2022-12-29	0.960	0.991	0.950	0.985	0.985	1,000,335
2022-12-28	1.000	1.000	0.952	0.960	0.960	2,309,660
2022-12-27	1.010	1.026	0.968	0.982	0.982	4,569,764
2022-12-23	0.954	1.008	0.916	1.004	1.004	5,876,717
2022-12-22	0.928	0.958	0.911	0.935	0.935	3,869,652
2022-12-21	0.907	0.928	0.907	0.928	0.928	732,788
2022-12-20	0.915	0.920	0.903	0.907	0.907	907,275
2022-12-19	0.923	0.934	0.917	0.917	0.917	815,336
2022-12-16	0.930	0.934	0.915	0.923	0.923	1,577,948
2022-12-15	0.962	0.962	0.922	0.922	0.922	2,430,206
2022-12-14	0.932	0.965	0.932	0.962	0.962	2,227,471
2022-12-13	0.950	0.952	0.928	0.944	0.944	2,418,114

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.