Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.025 | 3.025 | 2.720 | 2.810 | 2.810 | 332,028 |
| 2026-10-19 | 2.985 | 2.985 | 2.750 | 2.840 | 2.840 | 232,459 |
| 2026-10-16 | 2.710 | 2.800 | 2.700 | 2.755 | 2.755 | 169,625 |
| 2026-10-15 | 2.720 | 2.750 | 2.635 | 2.680 | 2.680 | 379,064 |
| 2026-10-14 | 2.860 | 2.880 | 2.755 | 2.765 | 2.765 | 459,901 |
| 2026-10-13 | 2.860 | 2.860 | 2.715 | 2.780 | 2.780 | 888,553 |
| 2026-10-12 | 2.890 | 2.900 | 2.750 | 2.800 | 2.800 | 565,028 |
| 2026-10-09 | 2.965 | 3.145 | 2.860 | 2.920 | 2.920 | 197,098 |
| 2026-10-08 | 3.050 | 3.110 | 2.845 | 2.940 | 2.940 | 490,001 |
| 2026-10-07 | 3.095 | 3.185 | 3.015 | 3.055 | 3.055 | 663,794 |
| 2026-10-06 | 2.935 | 3.260 | 2.790 | 3.160 | 3.160 | 2,046,791 |
| 2026-10-05 | 2.685 | 2.990 | 2.625 | 2.860 | 2.860 | 2,991,700 |
| 2026-10-02 | 2.750 | 2.795 | 2.645 | 2.660 | 2.660 | 489,965 |
| 2026-10-01 | 2.760 | 2.820 | 2.660 | 2.740 | 2.740 | 172,565 |
| 2026-09-30 | 2.805 | 2.880 | 2.630 | 2.760 | 2.760 | 969,697 |
| 2026-09-29 | 2.660 | 2.865 | 2.640 | 2.755 | 2.755 | 1,844,243 |
| 2026-09-28 | 2.450 | 2.875 | 2.350 | 2.605 | 2.605 | 3,293,674 |
| 2026-09-25 | 2.595 | 2.635 | 2.415 | 2.420 | 2.420 | 1,181,271 |
| 2026-09-24 | 2.550 | 2.695 | 2.460 | 2.565 | 2.565 | 920,674 |
| 2026-09-23 | 2.680 | 2.690 | 2.470 | 2.555 | 2.555 | 1,168,788 |
| 2026-09-22 | 2.750 | 2.780 | 2.630 | 2.675 | 2.675 | 753,216 |
| 2026-09-21 | 2.900 | 2.900 | 2.655 | 2.740 | 2.740 | 1,860,307 |
| 2026-09-18 | 2.875 | 2.955 | 2.770 | 2.900 | 2.900 | 539,665 |
| 2026-09-17 | 3.050 | 3.120 | 2.845 | 2.875 | 2.875 | 547,892 |
| 2026-09-16 | 3.095 | 3.200 | 2.975 | 2.990 | 2.990 | 416,562 |
| 2026-09-15 | 3.255 | 3.255 | 3.000 | 3.155 | 3.155 | 209,872 |
| 2026-09-14 | 3.425 | 3.425 | 3.210 | 3.240 | 3.240 | 125,992 |
| 2026-09-11 | 3.185 | 3.595 | 3.185 | 3.420 | 3.420 | 452,103 |
| 2026-09-10 | 3.050 | 3.215 | 3.050 | 3.175 | 3.175 | 200,813 |
| 2026-09-09 | 3.070 | 3.115 | 3.030 | 3.115 | 3.115 | 193,358 |
| 2026-09-08 | 3.245 | 3.295 | 3.070 | 3.070 | 3.070 | 188,519 |
| 2026-09-07 | 3.280 | 3.300 | 3.180 | 3.245 | 3.245 | 162,622 |
| 2026-09-04 | 3.290 | 3.335 | 3.200 | 3.280 | 3.280 | 530,420 |
| 2026-09-03 | 3.480 | 3.565 | 3.200 | 3.300 | 3.300 | 522,874 |
| 2026-09-02 | 3.560 | 3.595 | 3.480 | 3.535 | 3.535 | 91,150 |
| 2026-09-01 | 3.520 | 3.600 | 3.500 | 3.520 | 3.520 | 64,329 |
| 2026-08-31 | 3.550 | 3.680 | 3.520 | 3.555 | 3.555 | 135,547 |
| 2026-08-28 | 3.695 | 3.695 | 3.470 | 3.545 | 3.545 | 328,331 |
| 2026-08-27 | 3.730 | 3.730 | 3.585 | 3.640 | 3.640 | 201,475 |
| 2026-08-26 | 3.800 | 3.830 | 3.665 | 3.725 | 3.725 | 61,829 |
| 2026-08-25 | 3.895 | 3.895 | 3.730 | 3.775 | 3.775 | 61,438 |
| 2026-08-24 | 3.845 | 3.960 | 3.735 | 3.800 | 3.800 | 151,834 |
| 2026-08-21 | 3.800 | 3.915 | 3.750 | 3.845 | 3.845 | 178,947 |
| 2026-08-20 | 3.835 | 3.915 | 3.805 | 3.810 | 3.810 | 111,043 |
| 2026-08-19 | 3.990 | 4.050 | 3.800 | 3.845 | 3.845 | 143,112 |
| 2026-08-18 | 3.960 | 4.065 | 3.860 | 4.035 | 4.035 | 117,341 |
| 2026-08-17 | 4.055 | 4.055 | 3.865 | 3.960 | 3.960 | 43,166 |
| 2026-08-14 | 3.945 | 4.000 | 3.900 | 3.975 | 3.975 | 109,658 |
| 2026-08-13 | 3.875 | 4.075 | 3.870 | 3.995 | 3.995 | 210,245 |
| 2026-08-12 | 4.060 | 4.060 | 3.875 | 3.925 | 3.925 | 79,600 |
| 2026-08-11 | 3.985 | 4.095 | 3.855 | 4.030 | 4.030 | 216,434 |
| 2026-08-10 | 3.745 | 3.990 | 3.690 | 3.990 | 3.990 | 281,785 |
| 2026-08-07 | 3.850 | 3.925 | 3.650 | 3.835 | 3.835 | 403,043 |
| 2026-08-06 | 3.975 | 3.975 | 3.770 | 3.905 | 3.905 | 137,319 |
| 2026-08-05 | 3.710 | 4.100 | 3.635 | 3.980 | 3.980 | 1,025,442 |
| 2026-08-04 | 3.705 | 3.720 | 3.575 | 3.650 | 3.650 | 102,827 |
| 2026-08-03 | 3.815 | 3.815 | 3.600 | 3.650 | 3.650 | 101,833 |
| 2026-07-31 | 3.775 | 3.775 | 3.625 | 3.700 | 3.700 | 119,337 |
| 2026-07-30 | 3.620 | 3.800 | 3.620 | 3.700 | 3.700 | 39,070 |
| 2026-07-29 | 3.655 | 3.680 | 3.615 | 3.655 | 3.655 | 88,545 |
Page 1 of 3 · 128 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.