Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.680 | 6.700 | 6.430 | 6.620 | 6.620 | 77,945 |
| 2024-02-28 | 6.450 | 6.680 | 6.390 | 6.680 | 6.680 | 126,242 |
| 2024-02-27 | 6.950 | 6.950 | 6.370 | 6.500 | 6.500 | 142,615 |
| 2024-02-26 | 6.520 | 7.000 | 6.280 | 7.000 | 7.000 | 205,003 |
| 2024-02-23 | 6.560 | 6.570 | 6.400 | 6.520 | 6.520 | 73,885 |
| 2024-02-22 | 6.970 | 6.970 | 6.500 | 6.570 | 6.570 | 196,892 |
| 2024-02-21 | 7.110 | 7.150 | 6.900 | 6.910 | 6.910 | 48,675 |
| 2024-02-20 | 7.290 | 7.360 | 7.110 | 7.110 | 7.110 | 259,824 |
| 2024-02-19 | 7.790 | 7.790 | 7.120 | 7.290 | 7.290 | 256,958 |
| 2024-02-16 | 7.250 | 7.850 | 7.250 | 7.850 | 7.850 | 43,499 |
| 2024-02-15 | 7.700 | 7.780 | 7.000 | 7.250 | 7.250 | 491,360 |
| 2024-02-14 | 7.830 | 8.050 | 7.800 | 7.960 | 7.960 | 60,792 |
| 2024-02-13 | 7.950 | 8.080 | 7.780 | 7.830 | 7.830 | 71,563 |
| 2024-02-12 | 7.750 | 8.000 | 7.730 | 7.980 | 7.980 | 95,722 |
| 2024-02-09 | 7.770 | 8.000 | 7.550 | 7.610 | 7.610 | 165,489 |
| 2024-02-08 | 7.900 | 8.070 | 7.490 | 7.740 | 7.740 | 241,350 |
| 2024-02-07 | 7.800 | 8.080 | 7.710 | 7.920 | 7.920 | 61,672 |
| 2024-02-06 | 7.750 | 7.930 | 7.670 | 7.750 | 7.750 | 79,142 |
| 2024-02-05 | 7.850 | 8.030 | 7.700 | 7.750 | 7.750 | 101,628 |
| 2024-02-02 | 8.000 | 8.100 | 7.770 | 7.850 | 7.850 | 202,649 |
| 2024-02-01 | 8.000 | 8.110 | 7.900 | 8.000 | 8.000 | 79,644 |
| 2024-01-31 | 8.100 | 8.300 | 7.980 | 8.020 | 8.020 | 78,629 |
| 2024-01-30 | 8.010 | 8.330 | 7.960 | 8.110 | 8.110 | 170,979 |
| 2024-01-29 | 7.800 | 8.460 | 7.750 | 8.000 | 8.000 | 282,870 |
| 2024-01-26 | 7.870 | 7.990 | 7.800 | 7.860 | 7.860 | 92,880 |
| 2024-01-25 | 7.830 | 8.000 | 7.810 | 8.000 | 8.000 | 46,134 |
| 2024-01-24 | 7.950 | 7.990 | 7.780 | 7.830 | 7.830 | 117,329 |
| 2024-01-23 | 7.920 | 8.000 | 7.850 | 7.850 | 7.850 | 50,357 |
| 2024-01-22 | 7.930 | 8.050 | 7.900 | 8.010 | 8.010 | 84,628 |
| 2024-01-19 | 7.940 | 8.130 | 7.880 | 7.960 | 7.960 | 125,124 |
| 2024-01-18 | 7.980 | 8.160 | 7.910 | 8.000 | 8.000 | 44,439 |
| 2024-01-17 | 8.080 | 8.090 | 7.850 | 8.080 | 8.080 | 167,281 |
| 2024-01-16 | 7.940 | 8.210 | 7.900 | 8.190 | 8.190 | 72,359 |
| 2024-01-15 | 8.050 | 8.140 | 7.900 | 8.040 | 8.040 | 119,899 |
| 2024-01-12 | 7.880 | 8.200 | 7.750 | 7.950 | 7.950 | 257,923 |
| 2024-01-11 | 8.050 | 8.150 | 7.800 | 8.000 | 8.000 | 298,605 |
| 2024-01-10 | 7.900 | 8.380 | 7.750 | 8.100 | 8.100 | 399,051 |
| 2024-01-09 | 7.540 | 8.200 | 7.540 | 8.000 | 8.000 | 250,923 |
| 2024-01-08 | 7.580 | 7.690 | 7.400 | 7.540 | 7.540 | 215,392 |
| 2024-01-05 | 7.500 | 7.680 | 7.500 | 7.680 | 7.680 | 16,242 |
| 2024-01-04 | 7.500 | 7.720 | 7.450 | 7.590 | 7.590 | 264,187 |
| 2024-01-03 | 7.540 | 7.740 | 7.330 | 7.570 | 7.570 | 251,041 |
| 2024-01-02 | 7.430 | 7.740 | 7.190 | 7.740 | 7.740 | 254,681 |
| 2023-12-29 | 7.130 | 7.450 | 7.130 | 7.430 | 7.430 | 336,840 |
| 2023-12-28 | 7.000 | 7.180 | 6.830 | 7.100 | 7.100 | 222,948 |
| 2023-12-27 | 6.890 | 7.080 | 6.800 | 7.060 | 7.060 | 255,110 |
| 2023-12-22 | 6.850 | 6.880 | 6.700 | 6.870 | 6.870 | 160,281 |
| 2023-12-21 | 6.200 | 6.880 | 5.980 | 6.710 | 6.710 | 727,014 |
| 2023-12-20 | 5.920 | 6.150 | 5.810 | 6.130 | 6.130 | 302,703 |
| 2023-12-19 | 6.000 | 6.000 | 5.500 | 5.880 | 5.880 | 370,203 |
| 2023-12-18 | 6.100 | 6.130 | 5.630 | 5.730 | 5.730 | 151,633 |
| 2023-12-15 | 5.890 | 6.060 | 5.720 | 5.840 | 5.840 | 193,925 |
| 2023-12-14 | 5.400 | 5.920 | 5.120 | 5.880 | 5.880 | 645,092 |
| 2023-12-13 | 5.270 | 5.550 | 5.270 | 5.400 | 5.400 | 158,691 |
| 2023-12-12 | 5.520 | 5.520 | 5.140 | 5.400 | 5.400 | 268,384 |
| 2023-12-11 | 5.600 | 5.860 | 5.480 | 5.530 | 5.530 | 133,611 |
| 2023-12-08 | 5.990 | 6.000 | 5.700 | 5.740 | 5.740 | 233,348 |
| 2023-12-07 | 6.160 | 6.260 | 5.870 | 6.000 | 6.000 | 112,590 |
| 2023-12-06 | 6.150 | 6.250 | 6.000 | 6.070 | 6.070 | 40,603 |
| 2023-12-05 | 6.410 | 6.470 | 5.940 | 6.150 | 6.150 | 90,720 |
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.