Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	11.440	11.520	10.980	11.120	10.968	21,853
2022-12-21	10.900	11.480	10.400	11.420	11.263	44,659
2022-12-20	10.760	11.900	10.700	10.900	10.751	59,346
2022-12-19	10.500	11.640	10.500	10.860	10.711	49,908
2022-12-16	11.400	11.400	11.000	11.220	11.066	61,109
2022-12-15	11.400	11.600	11.400	11.580	11.421	1,390
2022-12-14	11.900	11.900	11.540	11.660	11.500	3,681
2022-12-13	11.800	11.800	11.580	11.700	11.540	1,857
2022-12-12	11.700	11.800	11.500	11.780	11.619	4,754
2022-12-09	11.860	11.920	11.280	11.920	11.757	17,435
2022-12-08	11.560	11.960	11.500	11.860	11.697	12,187
2022-12-07	11.380	12.300	10.580	11.940	11.776	125,352
2022-12-06	11.760	11.780	11.020	11.580	11.421	30,251
2022-12-05	11.720	11.820	11.100	11.560	11.402	44,522
2022-12-02	11.240	11.740	11.220	11.740	11.579	18,909
2022-12-01	11.960	11.960	10.620	11.220	11.066	17,873
2022-11-30	11.580	11.960	10.860	11.000	10.849	19,389
2022-11-29	11.580	11.580	11.280	11.580	11.421	20,978
2022-11-28	11.940	12.140	11.180	11.580	11.421	41,730
2022-11-25	12.300	12.480	11.840	12.040	11.875	6,274
2022-11-24	12.100	12.460	11.900	12.240	12.072	13,224
2022-11-23	12.340	12.340	12.020	12.100	11.934	7,442
2022-11-22	12.280	12.360	11.400	12.360	12.191	17,326
2022-11-21	12.100	12.480	11.800	12.280	12.112	11,944
2022-11-18	12.480	12.480	11.440	12.000	11.835	46,856
2022-11-17	12.340	12.500	11.420	12.480	12.309	88,547
2022-11-16	9.700	11.600	9.640	10.900	10.751	197,799
2022-11-15	11.860	12.000	9.460	9.720	9.587	215,400
2022-11-14	11.880	11.880	11.400	11.700	11.540	21,733
2022-11-11	12.000	12.180	11.360	11.900	11.737	51,744
2022-11-10	11.960	12.320	11.000	12.040	11.875	172,835
2022-11-09	13.380	13.820	13.180	13.780	13.591	51,330
2022-11-08	13.580	14.000	13.060	13.320	13.137	21,811
2022-11-07	13.860	14.000	12.980	13.580	13.394	33,650
2022-11-04	13.100	13.980	12.640	13.640	13.453	31,796
2022-11-03	12.800	13.000	12.220	13.000	12.822	15,963
2022-11-02	12.900	13.200	12.060	13.000	12.822	53,409
2022-11-01	12.000	13.500	11.200	12.940	12.763	112,528
2022-10-31	14.100	14.480	11.440	12.160	11.993	163,338
2022-10-28	12.520	15.420	12.520	13.660	13.473	555,345
2022-10-27	8.000	12.040	7.990	12.040	11.875	584,269
2022-10-26	8.000	8.000	7.700	7.990	7.880	25,275
2022-10-25	7.990	7.990	7.860	7.920	7.811	10,693
2022-10-24	8.090	8.090	7.800	8.090	7.979	8,127
2022-10-21	7.600	8.030	7.530	8.000	7.890	30,194
2022-10-20	7.640	8.240	7.500	7.600	7.496	22,391
2022-10-19	7.310	8.100	7.310	7.620	7.516	23,045
2022-10-18	7.540	7.560	7.230	7.500	7.397	43,470
2022-10-17	7.800	8.080	7.100	7.490	7.387	46,204
2022-10-14	8.000	8.200	7.500	7.790	7.683	7,260
2022-10-13	8.100	8.290	7.700	7.840	7.733	38,769
2022-10-12	8.150	8.430	8.070	8.190	8.078	12,460
2022-10-11	8.500	8.500	7.960	8.150	8.038	14,006
2022-10-10	8.310	8.480	8.290	8.480	8.364	5,302
2022-10-07	8.580	8.580	8.390	8.490	8.374	2,438
2022-10-06	8.140	8.990	8.140	8.390	8.275	32,052
2022-10-05	8.000	8.190	8.000	8.100	7.989	109,486
2022-10-04	8.400	8.500	7.980	7.980	7.871	30,976
2022-10-03	8.700	8.700	7.950	8.180	8.068	71,777
2022-09-30	8.300	8.550	8.300	8.520	8.403	16,163

← NewerPage 17 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.