Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.890 | 8.940 | 8.650 | 8.850 | 8.850 | 151,680 |
| 2024-08-22 | 9.020 | 9.100 | 8.780 | 8.910 | 8.910 | 122,611 |
| 2024-08-21 | 9.040 | 9.150 | 8.820 | 9.030 | 9.030 | 83,126 |
| 2024-08-20 | 9.190 | 9.400 | 8.870 | 8.910 | 8.910 | 159,058 |
| 2024-08-19 | 8.940 | 9.210 | 8.690 | 9.020 | 9.020 | 319,541 |
| 2024-08-16 | 9.000 | 9.060 | 8.650 | 8.940 | 8.940 | 89,426 |
| 2024-08-15 | 8.850 | 9.040 | 8.560 | 8.890 | 8.890 | 130,741 |
| 2024-08-14 | 9.120 | 9.600 | 8.740 | 8.830 | 8.830 | 272,342 |
| 2024-08-13 | 8.800 | 9.300 | 8.800 | 9.020 | 9.020 | 277,886 |
| 2024-08-12 | 8.800 | 8.800 | 8.440 | 8.700 | 8.700 | 103,700 |
| 2024-08-09 | 8.510 | 8.960 | 8.510 | 8.810 | 8.810 | 215,708 |
| 2024-08-08 | 8.190 | 8.640 | 8.190 | 8.500 | 8.500 | 229,283 |
| 2024-08-07 | 8.340 | 8.490 | 7.920 | 8.280 | 8.280 | 117,260 |
| 2024-08-06 | 8.000 | 8.350 | 7.900 | 8.190 | 8.190 | 113,480 |
| 2024-08-05 | 7.900 | 7.980 | 7.130 | 7.980 | 7.980 | 194,652 |
| 2024-08-02 | 8.140 | 8.260 | 7.900 | 8.050 | 8.050 | 253,001 |
| 2024-08-01 | 8.300 | 8.310 | 7.970 | 8.140 | 8.140 | 90,907 |
| 2024-07-31 | 7.950 | 8.350 | 7.900 | 8.310 | 8.310 | 69,312 |
| 2024-07-30 | 8.090 | 8.250 | 7.830 | 8.050 | 8.050 | 129,333 |
| 2024-07-29 | 8.070 | 8.250 | 7.820 | 8.020 | 8.020 | 115,936 |
| 2024-07-26 | 8.190 | 8.270 | 7.730 | 8.060 | 8.060 | 128,279 |
| 2024-07-25 | 8.880 | 8.880 | 7.770 | 8.360 | 8.360 | 86,388 |
| 2024-07-24 | 7.930 | 8.500 | 7.850 | 8.210 | 8.210 | 203,967 |
| 2024-07-23 | 7.670 | 7.950 | 7.590 | 7.950 | 7.950 | 94,805 |
| 2024-07-22 | 7.800 | 7.900 | 7.590 | 7.670 | 7.670 | 147,943 |
| 2024-07-19 | 7.600 | 7.800 | 7.410 | 7.750 | 7.750 | 194,844 |
| 2024-07-18 | 7.710 | 7.830 | 7.540 | 7.540 | 7.540 | 111,910 |
| 2024-07-17 | 7.520 | 7.910 | 7.490 | 7.690 | 7.690 | 172,863 |
| 2024-07-16 | 7.110 | 7.640 | 7.070 | 7.530 | 7.530 | 91,386 |
| 2024-07-15 | 7.110 | 7.280 | 7.110 | 7.110 | 7.110 | 72,267 |
| 2024-07-12 | 7.070 | 7.290 | 6.940 | 7.290 | 7.290 | 72,644 |
| 2024-07-11 | 7.000 | 7.140 | 6.900 | 7.000 | 7.000 | 33,592 |
| 2024-07-10 | 7.200 | 7.280 | 6.900 | 6.950 | 6.950 | 161,038 |
| 2024-07-09 | 7.590 | 7.590 | 7.140 | 7.260 | 7.260 | 231,376 |
| 2024-07-08 | 7.700 | 7.700 | 7.280 | 7.540 | 7.540 | 87,548 |
| 2024-07-05 | 7.610 | 7.700 | 7.420 | 7.700 | 7.700 | 103,828 |
| 2024-07-04 | 7.500 | 7.600 | 7.340 | 7.600 | 7.600 | 126,102 |
| 2024-07-03 | 7.600 | 7.680 | 7.460 | 7.500 | 7.500 | 65,446 |
| 2024-07-02 | 7.630 | 7.630 | 7.470 | 7.550 | 7.550 | 41,397 |
| 2024-07-01 | 7.910 | 7.910 | 7.440 | 7.670 | 7.670 | 178,059 |
| 2024-06-28 | 7.930 | 7.990 | 7.600 | 7.910 | 7.910 | 149,484 |
| 2024-06-27 | 7.980 | 7.980 | 7.540 | 7.930 | 7.930 | 151,275 |
| 2024-06-26 | 7.610 | 7.980 | 7.370 | 7.980 | 7.980 | 177,046 |
| 2024-06-25 | 7.960 | 8.000 | 7.550 | 7.800 | 7.800 | 138,373 |
| 2024-06-24 | 7.580 | 7.930 | 7.410 | 7.930 | 7.930 | 204,115 |
| 2024-06-20 | 7.390 | 7.730 | 7.290 | 7.580 | 7.580 | 112,592 |
| 2024-06-19 | 7.570 | 7.670 | 7.370 | 7.580 | 7.580 | 234,982 |
| 2024-06-18 | 7.690 | 7.800 | 7.490 | 7.770 | 7.770 | 32,138 |
| 2024-06-17 | 7.930 | 7.930 | 7.680 | 7.750 | 7.750 | 96,794 |
| 2024-06-14 | 8.080 | 8.080 | 7.590 | 7.900 | 7.900 | 232,499 |
| 2024-06-13 | 7.810 | 8.120 | 7.610 | 8.080 | 8.080 | 423,783 |
| 2024-06-12 | 7.550 | 8.100 | 7.320 | 7.800 | 7.800 | 534,469 |
| 2024-06-11 | 7.100 | 7.690 | 7.100 | 7.540 | 7.540 | 242,257 |
| 2024-06-10 | 6.980 | 7.360 | 6.870 | 7.100 | 7.100 | 241,903 |
| 2024-06-07 | 7.110 | 7.230 | 6.540 | 6.960 | 6.960 | 369,055 |
| 2024-06-05 | 7.000 | 7.070 | 6.640 | 6.950 | 6.950 | 136,898 |
| 2024-06-04 | 6.870 | 7.000 | 6.730 | 6.990 | 6.990 | 113,412 |
| 2024-06-03 | 6.750 | 6.950 | 6.650 | 6.880 | 6.880 | 145,942 |
| 2024-05-31 | 6.600 | 6.710 | 6.600 | 6.700 | 6.700 | 14,839 |
| 2024-05-30 | 6.600 | 6.740 | 6.530 | 6.740 | 6.740 | 129,091 |
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.