Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.680 | 3.695 | 3.615 | 3.655 | 3.655 | 58,445 |
| 2026-07-27 | 3.700 | 3.730 | 3.590 | 3.680 | 3.680 | 136,471 |
| 2026-07-24 | 3.655 | 3.740 | 3.545 | 3.600 | 3.600 | 317,505 |
| 2026-07-23 | 3.785 | 3.940 | 3.635 | 3.700 | 3.700 | 312,087 |
| 2026-07-22 | 3.880 | 3.960 | 3.770 | 3.945 | 3.945 | 88,367 |
| 2026-07-21 | 3.665 | 3.900 | 3.625 | 3.900 | 3.900 | 168,653 |
| 2026-07-20 | 3.910 | 4.015 | 3.680 | 3.880 | 3.880 | 265,208 |
| 2026-07-17 | 3.935 | 4.010 | 3.820 | 3.820 | 3.820 | 193,517 |
| 2026-07-16 | 4.200 | 4.395 | 3.810 | 3.930 | 3.930 | 638,193 |
| 2026-07-15 | 4.150 | 4.335 | 4.115 | 4.115 | 4.115 | 87,973 |
| 2026-07-14 | 4.175 | 4.190 | 4.010 | 4.130 | 4.130 | 108,190 |
| 2026-07-13 | 4.180 | 4.260 | 4.110 | 4.190 | 4.190 | 124,642 |
| 2026-07-10 | 4.155 | 4.210 | 4.125 | 4.180 | 4.180 | 100,439 |
| 2026-07-09 | 4.350 | 4.350 | 4.140 | 4.220 | 4.220 | 125,371 |
| 2026-07-08 | 4.265 | 4.350 | 4.190 | 4.190 | 4.190 | 92,898 |
| 2026-07-07 | 4.290 | 4.350 | 4.250 | 4.340 | 4.340 | 30,740 |
| 2026-07-06 | 4.350 | 4.350 | 4.220 | 4.325 | 4.325 | 88,951 |
| 2026-07-03 | 4.240 | 4.315 | 4.165 | 4.300 | 4.300 | 89,093 |
| 2026-07-02 | 4.180 | 4.330 | 4.180 | 4.240 | 4.240 | 127,021 |
| 2026-07-01 | 4.330 | 4.330 | 4.200 | 4.200 | 4.200 | 173,210 |
| 2026-06-30 | 4.275 | 4.330 | 4.275 | 4.330 | 4.330 | 58,221 |
| 2026-06-29 | 4.250 | 4.445 | 4.250 | 4.275 | 4.275 | 76,135 |
| 2026-06-26 | 4.285 | 4.295 | 4.125 | 4.200 | 4.200 | 74,180 |
| 2026-06-25 | 4.305 | 4.305 | 4.185 | 4.300 | 4.300 | 49,120 |
| 2026-06-24 | 4.250 | 4.400 | 4.125 | 4.300 | 4.300 | 311,404 |
| 2026-06-23 | 4.350 | 4.395 | 4.260 | 4.300 | 4.300 | 52,710 |
| 2026-06-22 | 4.375 | 4.495 | 4.140 | 4.365 | 4.365 | 74,473 |
| 2026-06-18 | 4.500 | 4.500 | 4.335 | 4.410 | 4.410 | 37,463 |
| 2026-06-17 | 4.505 | 4.600 | 4.380 | 4.475 | 4.475 | 35,854 |
| 2026-06-16 | 4.685 | 4.685 | 4.490 | 4.505 | 4.505 | 94,380 |
| 2026-06-15 | 4.380 | 4.580 | 4.295 | 4.490 | 4.490 | 139,210 |
| 2026-06-12 | 4.335 | 4.350 | 4.160 | 4.290 | 4.290 | 197,005 |
| 2026-06-11 | 4.320 | 4.485 | 4.275 | 4.340 | 4.340 | 48,236 |
| 2026-06-10 | 4.310 | 4.570 | 4.255 | 4.300 | 4.300 | 84,335 |
| 2026-06-09 | 4.300 | 4.350 | 4.260 | 4.260 | 4.260 | 74,925 |
| 2026-06-08 | 4.375 | 4.415 | 4.250 | 4.280 | 4.280 | 101,033 |
| 2026-06-05 | 4.430 | 4.500 | 4.350 | 4.350 | 4.350 | 103,054 |
| 2026-06-04 | 4.355 | 4.460 | 4.300 | 4.460 | 4.460 | 73,159 |
| 2026-06-03 | 4.410 | 4.510 | 4.275 | 4.310 | 4.310 | 375,527 |
| 2026-06-02 | 4.620 | 4.620 | 4.400 | 4.440 | 4.440 | 176,511 |
| 2026-06-01 | 4.765 | 4.795 | 4.500 | 4.600 | 4.600 | 267,318 |
| 2026-05-29 | 4.680 | 4.960 | 4.400 | 4.960 | 4.960 | 711,999 |
| 2026-05-28 | 4.755 | 4.820 | 4.520 | 4.540 | 4.540 | 129,717 |
| 2026-05-27 | 4.630 | 4.950 | 4.460 | 4.790 | 4.790 | 374,707 |
| 2026-05-26 | 4.550 | 4.645 | 4.450 | 4.505 | 4.505 | 139,927 |
| 2026-05-25 | 4.630 | 4.695 | 4.540 | 4.575 | 4.575 | 62,828 |
| 2026-05-22 | 4.555 | 4.650 | 4.525 | 4.635 | 4.635 | 33,997 |
| 2026-05-21 | 4.555 | 4.695 | 4.555 | 4.570 | 4.570 | 47,418 |
| 2026-05-20 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 143,456 |
| 2026-05-19 | 4.485 | 4.595 | 4.395 | 4.570 | 4.570 | 137,051 |
| 2026-05-18 | 4.445 | 4.545 | 4.380 | 4.455 | 4.455 | 79,880 |
| 2026-05-15 | 4.505 | 4.550 | 4.380 | 4.445 | 4.445 | 273,361 |
| 2026-05-13 | 4.650 | 4.650 | 4.480 | 4.490 | 4.490 | 108,907 |
| 2026-05-12 | 4.645 | 4.700 | 4.535 | 4.535 | 4.535 | 381,398 |
| 2026-05-11 | 4.720 | 4.720 | 4.575 | 4.615 | 4.615 | 50,661 |
| 2026-05-08 | 4.620 | 4.850 | 4.590 | 4.625 | 4.625 | 153,404 |
| 2026-05-07 | 4.580 | 4.725 | 4.545 | 4.620 | 4.620 | 226,174 |
| 2026-05-06 | 4.540 | 4.700 | 4.440 | 4.585 | 4.585 | 156,806 |
| 2026-05-05 | 4.600 | 4.650 | 4.480 | 4.525 | 4.525 | 243,007 |
| 2026-05-04 | 4.690 | 4.800 | 4.530 | 4.560 | 4.560 | 406,715 |
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.