Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.200	6.630	6.030	6.630	6.630	29,057
2023-03-16	6.110	6.290	6.000	6.160	6.160	39,212
2023-03-15	6.490	6.500	6.010	6.080	6.080	50,390
2023-03-14	6.550	6.550	6.130	6.240	6.240	20,010
2023-03-13	6.840	6.880	6.400	6.400	6.400	29,967
2023-03-10	7.010	7.030	6.630	6.700	6.700	139,156
2023-03-09	7.140	7.260	7.000	7.000	7.000	55,492
2023-03-08	7.160	7.360	6.990	7.140	7.140	46,802
2023-03-07	7.270	7.360	7.160	7.270	7.270	33,207
2023-03-06	7.260	7.390	7.030	7.390	7.390	85,211
2023-03-03	7.400	7.530	7.250	7.530	7.530	70,164
2023-03-02	7.250	7.500	7.170	7.440	7.440	112,951
2023-03-01	7.100	7.300	6.980	7.300	7.300	93,927
2023-02-28	7.100	7.290	6.930	7.170	7.170	130,729
2023-02-27	7.350	7.480	7.070	7.070	7.070	128,348
2023-02-24	7.300	7.460	7.130	7.210	7.210	40,192
2023-02-23	7.300	7.490	7.170	7.300	7.300	14,526
2023-02-22	7.200	7.410	7.180	7.280	7.280	45,153
2023-02-21	7.570	7.690	7.190	7.200	7.200	51,543
2023-02-20	7.570	8.140	7.280	7.570	7.570	24,901
2023-02-17	7.800	7.980	7.270	7.600	7.600	58,566
2023-02-16	7.900	7.900	7.200	7.800	7.800	32,096
2023-02-15	7.900	7.900	7.410	7.900	7.792	31,370
2023-02-14	7.540	7.900	7.350	7.900	7.792	26,962
2023-02-13	7.750	8.000	7.490	7.580	7.476	50,890
2023-02-10	7.560	8.270	7.550	7.750	7.644	20,304
2023-02-09	7.510	7.740	7.100	7.550	7.447	114,710
2023-02-08	8.000	8.280	7.640	7.650	7.545	47,764
2023-02-07	8.000	8.470	7.680	8.000	7.890	52,737
2023-02-06	8.090	8.180	7.830	8.000	7.890	6,396
2023-02-03	7.850	8.500	7.850	8.010	7.900	58,176
2023-02-02	7.800	8.200	7.800	7.850	7.742	22,670
2023-02-01	8.290	8.490	7.730	7.800	7.693	143,252
2023-01-31	7.870	8.290	7.870	8.010	7.900	23,417
2023-01-30	7.850	8.280	7.850	7.870	7.762	32,590
2023-01-27	7.810	8.210	7.730	7.820	7.713	68,902
2023-01-26	8.000	8.090	7.650	7.810	7.703	55,101
2023-01-25	8.500	8.650	7.720	8.000	7.890	110,012
2023-01-24	8.110	9.200	8.110	8.480	8.364	260,790
2023-01-23	10.540	11.480	10.540	11.280	11.125	41,124
2023-01-20	11.020	11.440	10.760	10.960	10.810	17,520
2023-01-19	11.380	11.500	10.720	11.000	10.849	18,852
2023-01-18	10.500	11.740	10.300	11.380	11.224	118,405
2023-01-17	11.120	11.260	10.500	10.800	10.652	13,677
2023-01-16	11.440	11.480	11.000	11.120	10.968	17,561
2023-01-13	11.200	11.480	11.160	11.440	11.283	16,580
2023-01-12	11.100	11.200	11.040	11.160	11.007	864
2023-01-11	10.600	11.100	10.000	11.100	10.948	31,979
2023-01-10	11.000	11.000	10.300	10.600	10.455	55,811
2023-01-09	11.000	11.200	10.820	11.000	10.849	3,268
2023-01-05	10.900	10.900	10.640	10.840	10.691	2,226
2023-01-04	10.400	11.900	10.200	11.200	11.046	20,628
2023-01-03	10.760	10.760	10.280	10.400	10.257	27,920
2023-01-02	11.000	11.480	10.500	10.900	10.751	19,220
2022-12-30	10.740	11.180	10.400	10.740	10.593	13,354
2022-12-29	11.540	11.540	10.680	10.740	10.593	31,598
2022-12-28	11.420	11.640	11.280	11.420	11.263	3,397
2022-12-27	11.280	11.720	10.620	11.280	11.125	40,258
2022-12-23	11.120	11.600	10.860	11.300	11.145	25,367
2022-12-22	11.440	11.520	10.980	11.120	10.968	21,853

← NewerPage 16 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.