Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	17.020	17.180	16.020	17.000	16.767	21,479
2022-07-06	17.300	17.300	16.460	17.200	16.964	13,061
2022-07-05	17.300	17.480	16.800	17.240	17.004	19,475
2022-07-04	17.080	17.400	15.800	17.200	16.964	75,189
2022-07-01	17.000	17.000	16.800	17.000	16.767	2,754
2022-06-30	17.240	17.240	16.800	17.000	16.767	709
2022-06-29	16.580	17.240	16.300	17.240	17.004	23,846
2022-06-28	17.040	17.100	15.820	16.380	16.155	24,212
2022-06-27	17.300	17.300	16.080	16.980	16.747	18,727
2022-06-23	17.200	17.240	17.100	17.180	16.944	4,681
2022-06-22	17.000	18.700	17.000	17.200	16.964	3,656
2022-06-21	18.000	18.760	17.400	17.480	17.240	17,531
2022-06-20	17.700	18.400	17.700	17.980	17.733	4,152
2022-06-17	17.620	17.680	17.620	17.680	17.438	1,068
2022-06-16	17.760	17.760	17.340	17.500	17.260	14,378
2022-06-15	17.800	17.900	16.980	17.760	17.517	12,921
2022-06-14	17.500	17.920	16.600	17.820	17.576	61,777
2022-06-13	17.960	17.960	17.500	17.500	17.260	25,265
2022-06-10	18.000	18.140	17.380	17.980	17.733	36,059
2022-06-09	17.680	17.700	17.100	17.660	17.418	23,160
2022-06-08	17.700	18.000	17.480	17.740	17.497	36,244
2022-06-07	18.100	18.800	16.000	17.700	17.457	76,411
2022-06-03	18.200	18.380	17.440	17.900	17.655	61,080
2022-06-02	19.000	19.000	17.300	18.120	17.872	200,528
2022-06-01	20.300	20.750	19.880	19.980	19.706	49,516
2022-05-31	20.500	20.950	19.900	20.100	19.824	4,729
2022-05-30	20.400	21.200	20.300	20.400	20.120	15,042
2022-05-27	20.200	20.450	19.840	20.400	20.120	6,048
2022-05-25	20.200	20.300	19.900	19.980	19.706	4,568
2022-05-24	20.500	21.250	17.980	20.200	19.923	12,307
2022-05-23	20.950	21.250	19.900	20.000	19.726	37,292
2022-05-20	18.900	21.000	18.620	20.950	20.663	120,086
2022-05-19	17.000	18.900	17.000	18.600	18.345	126,299
2022-05-18	18.000	18.000	17.140	17.480	17.240	14,613
2022-05-17	17.900	17.980	17.720	17.800	17.556	7,255
2022-05-16	17.800	17.900	17.500	17.780	17.536	12,318
2022-05-13	18.000	18.020	17.860	17.900	17.655	9,269
2022-05-12	18.080	18.080	17.000	17.940	17.694	7,807
2022-05-11	17.980	17.980	17.700	17.860	17.615	640
2022-05-10	17.560	17.920	16.500	17.700	17.457	6,318
2022-05-09	17.560	17.560	16.420	17.200	16.964	38,556
2022-05-06	17.000	17.240	16.900	17.000	16.767	744
2022-05-05	17.080	17.400	16.500	17.000	16.767	14,045
2022-05-04	17.300	17.920	16.860	17.000	16.767	7,073
2022-05-03	18.000	18.200	16.400	16.660	16.432	32,190
2022-05-02	17.500	18.300	17.300	17.800	17.556	8,748
2022-04-29	18.440	18.960	17.360	17.360	17.122	28,081
2022-04-28	18.800	18.920	17.700	18.440	18.187	10,194
2022-04-27	19.000	19.000	17.860	18.680	18.424	29,158
2022-04-26	19.300	19.460	18.560	19.000	18.740	16,347
2022-04-25	19.300	19.300	18.740	19.220	18.956	18,525
2022-04-22	19.200	19.400	18.500	19.400	19.134	15,589
2022-04-21	19.300	19.540	19.300	19.340	19.075	1,150
2022-04-20	19.340	19.500	19.020	19.320	19.055	4,884
2022-04-19	19.380	19.500	18.860	19.340	19.075	5,665
2022-04-14	19.600	19.600	19.300	19.400	19.134	6,242
2022-04-13	19.600	19.600	19.020	19.400	19.134	3,358
2022-04-12	19.200	19.580	17.920	19.280	19.016	38,386
2022-04-11	19.800	19.820	19.320	19.700	19.430	7,173
2022-04-08	20.150	20.200	19.500	19.500	19.233	9,096

← NewerPage 19 of 22 · 1,263 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.