Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.200	6.410	5.900	6.410	6.410	113,170
2023-12-01	6.740	6.740	6.100	6.160	6.160	89,830
2023-11-30	5.900	6.430	5.820	6.350	6.350	331,773
2023-11-29	6.100	6.200	5.850	5.960	5.960	95,984
2023-11-28	6.270	6.270	5.950	5.990	5.990	262,884
2023-11-27	6.260	6.350	6.150	6.200	6.200	14,404
2023-11-24	6.340	6.470	6.160	6.260	6.260	164,053
2023-11-23	6.170	6.280	6.060	6.220	6.220	140,301
2023-11-22	6.400	6.450	6.030	6.180	6.180	111,102
2023-11-21	6.340	6.540	6.270	6.400	6.400	53,414
2023-11-20	6.380	6.450	6.060	6.270	6.270	130,645
2023-11-17	6.490	6.490	6.140	6.380	6.380	82,331
2023-11-16	6.900	6.950	6.120	6.330	6.330	155,757
2023-11-15	6.890	6.980	6.800	6.880	6.880	35,783
2023-11-14	6.800	6.950	6.660	6.890	6.890	38,490
2023-11-13	6.740	6.830	6.520	6.720	6.720	52,497
2023-11-10	6.870	6.920	6.550	6.690	6.690	151,729
2023-11-09	6.760	6.820	6.240	6.670	6.670	186,121
2023-11-08	6.200	6.620	6.100	6.450	6.450	209,244
2023-11-07	6.300	6.440	6.140	6.140	6.140	66,013
2023-11-06	6.870	7.010	6.160	6.250	6.250	220,887
2023-11-03	7.000	7.000	6.720	6.870	6.870	56,735
2023-11-02	7.000	7.000	6.560	6.990	6.990	138,900
2023-11-01	7.380	7.380	6.620	6.880	6.880	272,172
2023-10-31	7.550	7.590	7.270	7.380	7.380	163,496
2023-10-30	7.840	7.990	7.070	7.550	7.550	296,204
2023-10-27	6.870	8.000	6.700	7.750	7.750	502,050
2023-10-26	6.240	6.580	6.030	6.520	6.520	123,610
2023-10-25	6.320	6.590	6.040	6.250	6.250	93,317
2023-10-24	6.280	6.400	6.240	6.320	6.320	26,105
2023-10-23	6.400	6.480	6.090	6.220	6.220	172,052
2023-10-20	6.440	6.630	6.240	6.400	6.400	100,544
2023-10-19	6.560	6.720	6.210	6.430	6.430	105,997
2023-10-18	6.180	6.580	6.060	6.580	6.580	316,884
2023-10-17	6.150	6.300	5.820	6.180	6.180	229,461
2023-10-16	6.400	6.400	6.030	6.210	6.210	111,992
2023-10-13	6.370	6.450	6.010	6.300	6.300	283,541
2023-10-12	6.460	6.470	5.960	6.370	6.370	378,260
2023-10-11	6.750	6.750	6.310	6.360	6.360	138,891
2023-10-10	6.660	6.820	6.450	6.540	6.540	125,997
2023-10-09	6.870	7.070	6.630	6.660	6.660	84,371
2023-10-06	6.800	6.930	6.760	6.870	6.870	40,028
2023-10-05	6.880	7.080	6.670	6.760	6.760	123,337
2023-10-04	6.730	6.950	6.730	6.880	6.880	48,846
2023-10-03	7.000	7.090	6.700	6.730	6.730	199,383
2023-10-02	7.000	7.170	6.610	7.070	7.070	367,581
2023-09-29	7.380	7.490	6.880	6.900	6.900	225,965
2023-09-28	7.480	7.970	7.220	7.350	7.350	189,478
2023-09-27	7.760	7.850	7.220	7.480	7.480	192,913
2023-09-26	7.200	8.120	7.000	7.760	7.760	629,114
2023-09-25	7.300	7.620	7.080	7.280	7.280	213,198
2023-09-22	7.650	7.820	7.400	7.460	7.460	181,408
2023-09-21	7.500	8.050	7.100	7.650	7.650	444,553
2023-09-20	7.680	8.250	7.320	7.750	7.750	503,697
2023-09-19	7.770	8.120	6.760	7.720	7.720	987,536
2023-09-18	5.770	7.800	5.590	7.790	7.790	1,535,182
2023-09-15	5.520	5.550	5.250	5.510	5.510	124,663
2023-09-14	5.130	5.460	5.000	5.280	5.280	117,946
2023-09-13	5.240	5.290	5.000	5.130	5.130	96,915
2023-09-12	5.200	5.290	5.080	5.240	5.240	231,849

← NewerPage 13 of 21 · 1,257 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.