Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.100	1.100	1.070	1.088	1.088	2,008,546
2022-09-16	1.154	1.160	1.100	1.100	1.100	3,031,058
2022-09-15	1.112	1.154	1.104	1.148	1.148	1,480,090
2022-09-14	1.120	1.130	1.112	1.112	1.112	505,278
2022-09-13	1.150	1.170	1.130	1.134	1.134	2,485,934
2022-09-12	1.124	1.160	1.118	1.144	1.144	2,927,750
2022-09-09	1.058	1.140	1.052	1.120	1.120	5,503,833
2022-09-08	1.038	1.070	1.038	1.060	1.060	1,597,408
2022-09-07	1.048	1.050	1.034	1.038	1.038	1,895,999
2022-09-06	1.032	1.040	1.020	1.032	1.032	994,198
2022-09-05	1.046	1.046	0.996	1.022	1.022	1,906,278
2022-09-02	1.048	1.050	1.022	1.050	1.050	1,497,425
2022-09-01	1.060	1.060	1.034	1.040	1.040	1,272,250
2022-08-31	1.052	1.070	1.038	1.070	1.070	1,482,733
2022-08-30	1.046	1.058	1.036	1.052	1.052	709,482
2022-08-29	1.044	1.048	1.026	1.032	1.032	767,126
2022-08-26	1.052	1.090	1.042	1.044	1.044	1,308,202
2022-08-25	1.062	1.078	1.052	1.052	1.052	597,754
2022-08-24	1.050	1.062	1.036	1.062	1.062	596,110
2022-08-23	1.024	1.050	1.024	1.050	1.050	354,749
2022-08-22	1.060	1.068	1.024	1.024	1.024	1,872,308
2022-08-19	1.060	1.076	1.052	1.060	1.060	966,708
2022-08-18	1.076	1.094	1.046	1.060	1.060	4,969,931
2022-08-17	1.078	1.082	1.056	1.068	1.068	1,269,528
2022-08-16	1.054	1.076	1.048	1.072	1.072	1,443,024
2022-08-15	1.050	1.056	1.038	1.050	1.050	1,098,784
2022-08-12	1.046	1.052	1.042	1.048	1.048	745,097
2022-08-11	1.042	1.060	1.042	1.054	1.054	1,054,848
2022-08-10	1.036	1.050	1.020	1.048	1.048	1,131,413
2022-08-09	1.026	1.046	1.020	1.040	1.040	837,703
2022-08-08	1.032	1.040	1.032	1.040	1.040	384,618
2022-08-05	1.034	1.040	1.030	1.034	1.034	607,448
2022-08-04	1.038	1.048	1.032	1.040	1.040	1,023,856
2022-08-03	1.040	1.040	1.032	1.040	1.040	281,961
2022-08-02	1.040	1.040	1.030	1.040	1.040	290,071
2022-08-01	1.046	1.046	1.032	1.040	1.040	948,621
2022-07-29	1.038	1.050	1.038	1.046	1.046	552,920
2022-07-28	1.036	1.046	1.028	1.038	1.038	681,529
2022-07-27	1.046	1.050	1.030	1.036	1.036	452,732
2022-07-26	1.050	1.050	1.032	1.046	1.046	564,401
2022-07-25	1.044	1.052	1.032	1.050	1.050	890,484
2022-07-22	1.042	1.056	1.030	1.044	1.044	2,115,030
2022-07-21	1.034	1.060	1.026	1.048	1.048	838,698
2022-07-20	1.042	1.050	1.034	1.036	1.036	659,587
2022-07-19	1.038	1.050	1.030	1.044	1.044	562,777
2022-07-18	1.048	1.060	1.036	1.048	1.048	754,104
2022-07-15	1.022	1.048	1.022	1.048	1.048	511,166
2022-07-14	1.060	1.060	1.016	1.042	1.042	864,649
2022-07-13	1.078	1.080	1.036	1.060	1.060	1,815,450
2022-07-12	1.054	1.086	1.042	1.080	1.080	1,660,132
2022-07-11	1.076	1.076	1.054	1.054	1.054	1,222,916
2022-07-08	1.060	1.088	1.056	1.080	1.080	983,774
2022-07-07	1.040	1.064	1.034	1.060	1.060	681,392
2022-07-06	1.018	1.040	1.014	1.040	1.040	861,464
2022-07-05	1.034	1.040	0.995	1.012	1.012	2,177,366
2022-07-04	1.042	1.048	1.026	1.028	1.028	475,657
2022-07-01	1.030	1.046	0.997	1.042	1.042	1,119,434
2022-06-30	1.058	1.058	1.018	1.030	1.030	1,141,404
2022-06-29	1.064	1.064	1.034	1.058	1.058	927,615
2022-06-28	1.070	1.088	1.046	1.060	1.060	1,601,104

← NewerPage 18 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.