Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.023	0.026	0.020	0.022	0.022	11,479,798
2026-04-28	0.021	0.023	0.020	0.023	0.023	3,694,400
2026-04-27	0.022	0.024	0.021	0.022	0.022	3,911,746
2026-04-24	0.024	0.025	0.021	0.024	0.024	3,480,311
2026-04-23	0.028	0.029	0.023	0.024	0.024	18,336,228
2026-04-22	0.030	0.031	0.027	0.029	0.029	7,629,542
2026-04-21	0.027	0.033	0.026	0.030	0.030	36,610,716
2026-04-20	0.021	0.029	0.021	0.025	0.025	19,465,608
2026-04-17	0.023	0.023	0.018	0.020	0.020	14,311,738
2026-04-16	0.027	0.036	0.021	0.022	0.022	19,433,024
2026-04-15	0.020	0.040	0.017	0.027	0.027	66,210,233
2026-04-14	0.025	0.025	0.019	0.021	0.021	13,601,707
2026-04-13	0.036	0.036	0.025	0.027	0.027	10,790,454
2026-04-10	0.053	0.057	0.037	0.037	0.037	10,559,513
2026-04-09	0.038	0.095	0.038	0.059	0.059	49,444,107
2026-04-08	0.018	0.050	0.006	0.031	0.031	32,486,284
2026-04-07	0.006	0.006	0.005	0.005	0.005	2,889,155
2026-04-02	0.023	0.023	0.021	0.021	0.021	21,695
2026-04-01	0.022	0.028	0.019	0.024	0.024	3,928,336
2026-03-31	0.021	0.023	0.018	0.020	0.020	1,106,487
2026-03-30	0.022	0.023	0.021	0.023	0.023	918,488
2026-03-27	0.023	0.026	0.023	0.023	0.023	880,604
2026-03-26	0.027	0.027	0.022	0.026	0.026	694,254
2026-03-25	0.027	0.027	0.025	0.026	0.026	117,884
2026-03-24	0.026	0.027	0.026	0.027	0.027	196,565
2026-03-23	0.028	0.028	0.025	0.026	0.026	840,788
2026-03-20	0.030	0.030	0.028	0.028	0.028	49,564
2026-03-19	0.028	0.030	0.028	0.030	0.030	547,037
2026-03-18	0.030	0.030	0.028	0.029	0.029	1,259,827
2026-03-17	0.031	0.031	0.029	0.029	0.029	553,524
2026-03-16	0.031	0.032	0.029	0.032	0.032	654,421
2026-03-13	0.032	0.032	0.030	0.030	0.030	591,147
2026-03-12	0.036	0.036	0.030	0.033	0.033	1,761,361
2026-03-11	0.038	0.043	0.034	0.036	0.036	1,595,346
2026-03-10	0.027	0.048	0.026	0.036	0.036	4,128,206
2026-03-09	0.031	0.031	0.027	0.031	0.031	512,340
2026-03-06	0.030	0.036	0.030	0.031	0.031	231,258
2026-03-05	0.028	0.035	0.025	0.031	0.031	2,379,671
2026-03-04	0.030	0.030	0.025	0.027	0.027	931,085
2026-03-03	0.028	0.031	0.027	0.031	0.031	672,305
2026-03-02	0.030	0.035	0.027	0.031	0.031	879,846
2026-02-27	0.037	0.045	0.028	0.033	0.033	5,839,548
2026-02-26	0.026	0.055	0.026	0.034	0.034	15,833,500
2026-02-25	0.024	0.027	0.022	0.022	0.022	1,028,014
2026-02-24	0.028	0.028	0.022	0.024	0.024	2,038,335
2026-02-23	0.041	0.041	0.025	0.029	0.029	3,636,092
2026-02-20	0.037	0.063	0.034	0.041	0.041	9,871,466
2026-02-19	0.034	0.038	0.030	0.038	0.038	1,614,324
2026-02-18	0.029	0.036	0.029	0.035	0.035	2,251,772
2026-02-17	0.032	0.039	0.029	0.033	0.033	1,696,823
2026-02-16	0.040	0.047	0.028	0.036	0.036	7,649,653
2026-02-13	0.056	0.078	0.036	0.039	0.039	15,817,124
2026-02-12	0.028	0.102	0.028	0.056	0.056	28,590,855
2026-02-11	0.032	0.032	0.024	0.024	0.024	482,787
2026-02-10	0.039	0.039	0.029	0.031	0.031	291,606
2026-02-09	0.032	0.039	0.027	0.031	0.031	1,079,964
2026-02-06	0.021	0.033	0.021	0.031	0.031	4,646,945
2026-02-05	0.021	0.045	0.018	0.018	0.018	5,879,753
2026-02-04	0.021	0.021	0.018	0.018	0.018	230,078
2026-02-03	0.021	0.021	0.019	0.021	0.021	1,382,461

← NewerPage 3 of 5 · 250 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.