Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.750 | 4.200 | 3.090 | 3.200 | 3.200 | 451,387 |
| 2023-06-15 | 3.700 | 3.990 | 3.550 | 3.550 | 3.550 | 148,115 |
| 2023-06-14 | 3.800 | 3.900 | 3.510 | 3.750 | 3.750 | 364,247 |
| 2023-06-13 | 4.065 | 4.065 | 3.725 | 3.825 | 3.825 | 172,541 |
| 2023-06-12 | 4.195 | 4.765 | 3.935 | 4.065 | 4.065 | 97,836 |
| 2023-06-09 | 4.320 | 4.450 | 3.840 | 4.200 | 4.200 | 67,129 |
| 2023-06-08 | 4.255 | 4.385 | 3.775 | 4.320 | 4.320 | 111,446 |
| 2023-06-07 | 4.000 | 4.095 | 3.690 | 3.865 | 3.865 | 124,649 |
| 2023-06-05 | 4.010 | 4.470 | 3.595 | 3.930 | 3.930 | 278,109 |
| 2023-06-02 | 4.345 | 4.400 | 4.000 | 4.070 | 4.070 | 202,909 |
| 2023-06-01 | 4.425 | 4.435 | 4.055 | 4.345 | 4.345 | 41,179 |
| 2023-05-31 | 4.250 | 4.460 | 3.850 | 4.460 | 4.460 | 171,714 |
| 2023-05-30 | 4.720 | 5.070 | 4.210 | 4.300 | 4.300 | 405,136 |
| 2023-05-29 | 5.190 | 5.190 | 4.810 | 4.810 | 4.810 | 55,316 |
| 2023-05-26 | 5.380 | 5.380 | 4.955 | 5.050 | 5.050 | 49,469 |
| 2023-05-25 | 5.180 | 5.340 | 5.000 | 5.340 | 5.340 | 39,594 |
| 2023-05-24 | 5.350 | 5.390 | 5.100 | 5.210 | 5.210 | 26,124 |
| 2023-05-23 | 5.100 | 5.600 | 5.000 | 5.320 | 5.320 | 55,054 |
| 2023-05-22 | 5.290 | 5.290 | 5.000 | 5.090 | 5.090 | 4,566 |
| 2023-05-19 | 5.060 | 5.300 | 5.040 | 5.290 | 5.290 | 15,649 |
| 2023-05-17 | 5.000 | 5.340 | 4.855 | 5.060 | 5.060 | 16,244 |
| 2023-05-16 | 5.240 | 5.240 | 4.805 | 5.000 | 5.000 | 46,456 |
| 2023-05-15 | 5.130 | 5.540 | 4.860 | 4.890 | 4.890 | 80,370 |
| 2023-05-12 | 5.010 | 5.410 | 4.905 | 5.130 | 5.130 | 64,701 |
| 2023-05-11 | 5.150 | 5.250 | 5.010 | 5.010 | 5.010 | 37,062 |
| 2023-05-10 | 5.140 | 5.570 | 5.140 | 5.150 | 5.150 | 65,986 |
| 2023-05-09 | 5.470 | 5.960 | 5.110 | 5.140 | 5.140 | 70,156 |
| 2023-05-08 | 5.630 | 5.750 | 5.270 | 5.470 | 5.470 | 58,701 |
| 2023-05-05 | 5.250 | 6.150 | 5.100 | 5.630 | 5.630 | 187,158 |
| 2023-05-04 | 5.100 | 5.480 | 5.100 | 5.220 | 5.220 | 68,505 |
| 2023-05-03 | 5.170 | 5.430 | 5.010 | 5.180 | 5.180 | 31,722 |
| 2023-05-02 | 5.480 | 5.480 | 5.100 | 5.170 | 5.170 | 37,188 |
| 2023-04-28 | 5.190 | 5.500 | 5.140 | 5.280 | 5.280 | 98,065 |
| 2023-04-27 | 5.090 | 5.850 | 5.050 | 5.190 | 5.190 | 46,308 |
| 2023-04-26 | 5.300 | 5.380 | 4.990 | 5.100 | 5.100 | 77,318 |
| 2023-04-25 | 5.950 | 5.950 | 5.200 | 5.300 | 5.300 | 76,888 |
| 2023-04-24 | 5.260 | 5.400 | 5.100 | 5.200 | 5.200 | 16,418 |
| 2023-04-21 | 5.260 | 5.350 | 5.190 | 5.260 | 5.260 | 44,738 |
| 2023-04-20 | 5.390 | 5.600 | 4.985 | 5.240 | 5.240 | 107,060 |
| 2023-04-19 | 5.250 | 5.390 | 5.010 | 5.390 | 5.390 | 40,012 |
| 2023-04-18 | 5.550 | 5.810 | 5.100 | 5.260 | 5.260 | 106,599 |
| 2023-04-17 | 5.860 | 6.030 | 4.880 | 5.550 | 5.550 | 417,039 |
| 2023-04-14 | 5.590 | 6.020 | 5.320 | 5.860 | 5.860 | 105,718 |
| 2023-04-13 | 5.500 | 6.060 | 5.320 | 5.590 | 5.590 | 131,334 |
| 2023-04-12 | 6.030 | 6.110 | 5.770 | 5.910 | 5.910 | 101,685 |
| 2023-04-11 | 5.980 | 6.160 | 5.910 | 6.090 | 6.090 | 99,520 |
| 2023-04-06 | 5.900 | 6.160 | 5.800 | 5.980 | 5.980 | 47,419 |
| 2023-04-05 | 6.000 | 6.080 | 5.750 | 5.900 | 5.900 | 88,777 |
| 2023-04-04 | 6.060 | 6.090 | 5.960 | 6.000 | 6.000 | 135,236 |
| 2023-04-03 | 6.000 | 6.200 | 5.930 | 6.000 | 6.000 | 236,347 |
| 2023-03-31 | 6.290 | 6.290 | 5.840 | 5.900 | 5.900 | 257,181 |
| 2023-03-30 | 6.020 | 6.290 | 5.850 | 5.970 | 5.970 | 184,988 |
| 2023-03-29 | 5.990 | 6.120 | 5.800 | 5.970 | 5.970 | 312,482 |
| 2023-03-28 | 5.530 | 5.920 | 5.490 | 5.740 | 5.740 | 887,161 |
| 2023-03-27 | 5.890 | 5.890 | 5.250 | 5.680 | 5.680 | 87,269 |
| 2023-03-24 | 5.880 | 5.900 | 5.500 | 5.540 | 5.540 | 76,789 |
| 2023-03-23 | 6.080 | 6.130 | 5.800 | 5.900 | 5.900 | 72,628 |
| 2023-03-22 | 6.170 | 6.170 | 5.940 | 6.080 | 6.080 | 16,119 |
| 2023-03-21 | 6.440 | 6.590 | 6.120 | 6.170 | 6.170 | 12,870 |
| 2023-03-20 | 6.600 | 6.600 | 6.100 | 6.340 | 6.340 | 22,990 |
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.