Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.550 | 6.730 | 6.430 | 6.680 | 6.680 | 193,434 |
| 2024-05-28 | 6.300 | 6.580 | 6.250 | 6.580 | 6.580 | 194,003 |
| 2024-05-27 | 6.280 | 6.400 | 6.230 | 6.300 | 6.300 | 94,889 |
| 2024-05-24 | 6.360 | 6.580 | 6.220 | 6.280 | 6.280 | 148,303 |
| 2024-05-23 | 6.690 | 6.690 | 6.400 | 6.500 | 6.500 | 92,596 |
| 2024-05-22 | 6.610 | 6.690 | 6.480 | 6.600 | 6.600 | 59,423 |
| 2024-05-21 | 6.690 | 6.930 | 6.480 | 6.610 | 6.610 | 308,379 |
| 2024-05-20 | 6.680 | 6.680 | 6.450 | 6.680 | 6.680 | 147,687 |
| 2024-05-17 | 6.860 | 6.880 | 6.500 | 6.680 | 6.680 | 74,597 |
| 2024-05-16 | 6.670 | 6.860 | 6.440 | 6.860 | 6.860 | 173,971 |
| 2024-05-15 | 6.890 | 6.890 | 6.510 | 6.540 | 6.540 | 69,002 |
| 2024-05-14 | 6.910 | 6.910 | 6.640 | 6.730 | 6.730 | 106,031 |
| 2024-05-13 | 6.990 | 6.990 | 6.800 | 6.930 | 6.930 | 59,092 |
| 2024-05-10 | 6.910 | 7.080 | 6.780 | 6.990 | 6.990 | 241,898 |
| 2024-05-08 | 7.200 | 7.360 | 6.700 | 6.880 | 6.880 | 194,086 |
| 2024-05-07 | 7.940 | 7.940 | 7.000 | 7.200 | 7.200 | 309,114 |
| 2024-05-06 | 7.340 | 7.660 | 7.030 | 7.620 | 7.620 | 242,506 |
| 2024-05-03 | 7.350 | 7.350 | 6.960 | 7.340 | 7.340 | 79,844 |
| 2024-05-02 | 6.990 | 7.380 | 6.800 | 7.380 | 7.380 | 67,004 |
| 2024-04-30 | 7.250 | 7.390 | 6.790 | 7.000 | 7.000 | 278,644 |
| 2024-04-29 | 6.830 | 7.210 | 6.700 | 7.110 | 7.110 | 181,731 |
| 2024-04-26 | 6.000 | 6.820 | 5.920 | 6.820 | 6.820 | 420,536 |
| 2024-04-25 | 6.190 | 6.190 | 5.960 | 6.000 | 6.000 | 122,074 |
| 2024-04-24 | 5.910 | 6.310 | 5.910 | 6.230 | 6.230 | 247,264 |
| 2024-04-23 | 5.890 | 5.920 | 5.850 | 5.920 | 5.920 | 19,514 |
| 2024-04-22 | 5.790 | 5.940 | 5.760 | 5.940 | 5.940 | 95,133 |
| 2024-04-19 | 6.050 | 6.050 | 5.800 | 5.960 | 5.960 | 84,933 |
| 2024-04-18 | 6.140 | 6.140 | 5.900 | 6.060 | 6.060 | 114,982 |
| 2024-04-17 | 6.100 | 6.120 | 5.980 | 6.030 | 6.030 | 61,442 |
| 2024-04-16 | 6.080 | 6.150 | 5.940 | 6.100 | 6.100 | 128,076 |
| 2024-04-15 | 6.360 | 6.360 | 6.080 | 6.080 | 6.080 | 148,127 |
| 2024-04-12 | 6.310 | 6.590 | 6.180 | 6.400 | 6.400 | 139,527 |
| 2024-04-11 | 6.780 | 6.780 | 6.270 | 6.310 | 6.310 | 218,587 |
| 2024-04-10 | 6.400 | 6.760 | 6.300 | 6.740 | 6.740 | 433,384 |
| 2024-04-09 | 6.200 | 6.470 | 6.200 | 6.390 | 6.390 | 238,463 |
| 2024-04-08 | 5.910 | 6.290 | 5.910 | 6.190 | 6.190 | 141,383 |
| 2024-04-05 | 5.820 | 5.960 | 5.750 | 5.840 | 5.840 | 87,266 |
| 2024-04-04 | 5.980 | 6.000 | 5.680 | 5.830 | 5.830 | 162,623 |
| 2024-04-03 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 16,257 |
| 2024-04-02 | 6.200 | 6.200 | 5.960 | 6.010 | 6.010 | 49,797 |
| 2024-03-28 | 6.280 | 6.280 | 6.100 | 6.200 | 6.200 | 46,537 |
| 2024-03-27 | 6.000 | 6.280 | 5.920 | 6.200 | 6.200 | 114,197 |
| 2024-03-26 | 6.030 | 6.030 | 5.940 | 6.000 | 6.000 | 33,793 |
| 2024-03-25 | 6.050 | 6.070 | 5.890 | 6.030 | 6.030 | 89,433 |
| 2024-03-22 | 6.160 | 6.190 | 5.810 | 6.050 | 6.050 | 196,831 |
| 2024-03-21 | 6.400 | 6.470 | 6.020 | 6.260 | 6.260 | 204,013 |
| 2024-03-20 | 6.440 | 6.520 | 6.220 | 6.260 | 6.260 | 97,981 |
| 2024-03-19 | 6.500 | 6.590 | 6.310 | 6.370 | 6.370 | 94,494 |
| 2024-03-18 | 6.520 | 6.650 | 6.310 | 6.590 | 6.590 | 119,384 |
| 2024-03-15 | 6.700 | 6.740 | 6.280 | 6.500 | 6.500 | 81,981 |
| 2024-03-14 | 6.700 | 6.930 | 6.500 | 6.560 | 6.560 | 104,033 |
| 2024-03-13 | 6.830 | 6.870 | 6.660 | 6.700 | 6.700 | 70,788 |
| 2024-03-12 | 6.700 | 6.930 | 6.340 | 6.900 | 6.900 | 192,768 |
| 2024-03-11 | 6.900 | 7.130 | 6.640 | 6.780 | 6.780 | 173,753 |
| 2024-03-08 | 6.900 | 7.190 | 6.750 | 6.900 | 6.900 | 109,364 |
| 2024-03-07 | 7.000 | 7.080 | 6.750 | 6.900 | 6.900 | 366,912 |
| 2024-03-06 | 6.180 | 6.570 | 6.100 | 6.400 | 6.400 | 161,174 |
| 2024-03-05 | 6.760 | 6.760 | 6.130 | 6.180 | 6.180 | 209,821 |
| 2024-03-04 | 6.470 | 6.880 | 6.340 | 6.480 | 6.480 | 134,462 |
| 2024-03-01 | 6.620 | 6.620 | 6.300 | 6.460 | 6.460 | 165,173 |
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.