Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.100 | 5.350 | 5.000 | 5.200 | 5.200 | 70,985 |
| 2023-09-08 | 5.190 | 5.300 | 5.000 | 5.100 | 5.100 | 102,427 |
| 2023-09-07 | 5.350 | 5.590 | 5.010 | 5.170 | 5.170 | 211,176 |
| 2023-09-06 | 5.740 | 5.740 | 5.350 | 5.550 | 5.550 | 249,354 |
| 2023-09-05 | 5.500 | 5.890 | 5.420 | 5.570 | 5.570 | 242,573 |
| 2023-09-04 | 5.810 | 6.170 | 5.160 | 5.500 | 5.500 | 435,404 |
| 2023-09-01 | 5.180 | 6.110 | 5.150 | 5.810 | 5.810 | 608,212 |
| 2023-08-31 | 5.010 | 5.170 | 4.925 | 4.925 | 4.925 | 19,509 |
| 2023-08-30 | 5.150 | 5.150 | 4.730 | 5.010 | 5.010 | 238,846 |
| 2023-08-29 | 5.060 | 5.160 | 4.930 | 5.020 | 5.020 | 49,891 |
| 2023-08-28 | 4.920 | 5.100 | 4.900 | 5.060 | 5.060 | 114,239 |
| 2023-08-25 | 4.945 | 5.060 | 4.845 | 4.920 | 4.920 | 61,133 |
| 2023-08-24 | 4.600 | 5.490 | 4.600 | 4.970 | 4.970 | 461,764 |
| 2023-08-23 | 4.780 | 4.955 | 4.100 | 4.550 | 4.550 | 159,212 |
| 2023-08-22 | 4.530 | 4.710 | 4.300 | 4.710 | 4.710 | 187,841 |
| 2023-08-21 | 4.240 | 4.985 | 4.160 | 4.530 | 4.530 | 195,924 |
| 2023-08-18 | 4.410 | 4.410 | 4.195 | 4.240 | 4.240 | 157,145 |
| 2023-08-17 | 4.540 | 4.655 | 4.365 | 4.505 | 4.505 | 49,815 |
| 2023-08-16 | 4.700 | 4.785 | 4.015 | 4.785 | 4.785 | 223,793 |
| 2023-08-15 | 4.600 | 4.690 | 4.350 | 4.490 | 4.490 | 61,368 |
| 2023-08-14 | 4.710 | 4.905 | 4.460 | 4.575 | 4.575 | 150,344 |
| 2023-08-11 | 4.840 | 4.840 | 4.580 | 4.710 | 4.710 | 156,558 |
| 2023-08-10 | 4.960 | 5.000 | 4.720 | 4.970 | 4.970 | 110,322 |
| 2023-08-09 | 4.900 | 5.010 | 4.750 | 4.960 | 4.960 | 70,822 |
| 2023-08-08 | 4.870 | 5.040 | 4.680 | 4.915 | 4.915 | 137,621 |
| 2023-08-07 | 5.010 | 5.190 | 4.750 | 4.870 | 4.870 | 154,515 |
| 2023-08-04 | 4.795 | 5.110 | 4.745 | 5.010 | 5.010 | 59,911 |
| 2023-08-03 | 5.100 | 5.100 | 4.725 | 4.935 | 4.935 | 175,941 |
| 2023-08-02 | 5.010 | 5.100 | 4.800 | 5.100 | 5.100 | 122,107 |
| 2023-08-01 | 4.780 | 5.090 | 4.685 | 5.020 | 5.020 | 162,111 |
| 2023-07-31 | 4.890 | 5.090 | 4.775 | 4.775 | 4.775 | 32,003 |
| 2023-07-28 | 4.940 | 5.060 | 4.865 | 4.865 | 4.865 | 44,775 |
| 2023-07-27 | 5.100 | 5.160 | 4.935 | 4.940 | 4.940 | 150,840 |
| 2023-07-26 | 5.080 | 5.100 | 4.840 | 5.030 | 5.030 | 115,399 |
| 2023-07-25 | 5.090 | 5.190 | 4.905 | 5.000 | 5.000 | 117,152 |
| 2023-07-24 | 5.300 | 5.300 | 4.895 | 5.090 | 5.090 | 147,762 |
| 2023-07-21 | 5.390 | 5.480 | 5.000 | 5.200 | 5.200 | 310,440 |
| 2023-07-20 | 5.150 | 5.500 | 5.020 | 5.380 | 5.380 | 306,252 |
| 2023-07-19 | 5.350 | 5.750 | 5.190 | 5.270 | 5.270 | 184,631 |
| 2023-07-18 | 5.370 | 5.880 | 5.260 | 5.350 | 5.350 | 243,847 |
| 2023-07-17 | 5.220 | 5.530 | 4.970 | 5.370 | 5.370 | 190,236 |
| 2023-07-14 | 5.380 | 5.690 | 5.000 | 5.270 | 5.270 | 212,392 |
| 2023-07-13 | 5.470 | 6.000 | 5.100 | 5.380 | 5.380 | 446,552 |
| 2023-07-12 | 4.615 | 5.450 | 4.615 | 5.450 | 5.450 | 414,371 |
| 2023-07-11 | 4.400 | 4.750 | 4.200 | 4.500 | 4.500 | 203,543 |
| 2023-07-10 | 4.060 | 4.735 | 4.040 | 4.290 | 4.290 | 252,113 |
| 2023-07-07 | 4.100 | 4.225 | 3.865 | 4.070 | 4.070 | 341,975 |
| 2023-07-06 | 3.775 | 4.195 | 3.635 | 4.120 | 4.120 | 214,585 |
| 2023-07-05 | 3.690 | 3.935 | 3.505 | 3.800 | 3.800 | 307,549 |
| 2023-07-04 | 3.170 | 4.000 | 3.120 | 3.695 | 3.695 | 972,670 |
| 2023-07-03 | 3.495 | 3.495 | 3.000 | 3.180 | 3.180 | 721,876 |
| 2023-06-30 | 3.040 | 3.100 | 2.950 | 3.000 | 3.000 | 208,916 |
| 2023-06-29 | 2.960 | 3.095 | 2.950 | 3.050 | 3.050 | 88,881 |
| 2023-06-28 | 2.965 | 3.045 | 2.895 | 2.950 | 2.950 | 104,123 |
| 2023-06-27 | 3.055 | 3.095 | 2.915 | 2.970 | 2.970 | 83,047 |
| 2023-06-26 | 3.005 | 3.085 | 2.855 | 2.935 | 2.935 | 26,152 |
| 2023-06-22 | 3.000 | 3.080 | 2.855 | 3.005 | 3.005 | 111,025 |
| 2023-06-21 | 3.000 | 3.085 | 2.605 | 3.000 | 3.000 | 321,540 |
| 2023-06-20 | 3.395 | 3.395 | 2.765 | 2.960 | 2.960 | 277,615 |
| 2023-06-19 | 3.250 | 3.865 | 3.045 | 3.165 | 3.165 | 286,566 |
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.