Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.800 | 4.800 | 4.625 | 4.735 | 4.735 | 133,426 |
| 2026-04-29 | 4.545 | 4.685 | 4.525 | 4.650 | 4.650 | 193,959 |
| 2026-04-28 | 4.735 | 4.950 | 4.500 | 4.550 | 4.550 | 351,359 |
| 2026-04-27 | 4.885 | 5.000 | 4.700 | 4.700 | 4.700 | 183,795 |
| 2026-04-24 | 4.830 | 5.500 | 4.750 | 4.930 | 4.930 | 667,531 |
| 2026-04-23 | 4.765 | 4.950 | 4.750 | 4.835 | 4.835 | 218,529 |
| 2026-04-22 | 4.895 | 4.985 | 4.700 | 4.760 | 4.760 | 1,108,822 |
| 2026-04-21 | 5.810 | 5.880 | 5.660 | 5.660 | 5.660 | 254,740 |
| 2026-04-20 | 5.730 | 6.000 | 5.560 | 5.810 | 5.810 | 479,111 |
| 2026-04-17 | 5.600 | 5.640 | 5.400 | 5.500 | 5.500 | 241,905 |
| 2026-04-16 | 5.230 | 5.670 | 5.100 | 5.500 | 5.500 | 269,214 |
| 2026-04-15 | 4.600 | 5.320 | 4.600 | 5.160 | 5.160 | 545,758 |
| 2026-04-14 | 4.575 | 4.805 | 4.500 | 4.795 | 4.795 | 235,393 |
| 2026-04-13 | 4.580 | 4.975 | 4.420 | 4.570 | 4.570 | 212,389 |
| 2026-04-10 | 4.800 | 4.845 | 4.445 | 4.575 | 4.575 | 588,865 |
| 2026-04-09 | 4.300 | 4.955 | 4.140 | 4.745 | 4.745 | 724,103 |
| 2026-04-08 | 4.280 | 4.335 | 4.140 | 4.225 | 4.225 | 166,956 |
| 2026-04-07 | 4.150 | 4.315 | 4.105 | 4.190 | 4.190 | 157,580 |
| 2026-04-02 | 4.240 | 4.350 | 4.025 | 4.160 | 4.160 | 28,946 |
| 2026-04-01 | 4.340 | 4.345 | 4.130 | 4.240 | 4.240 | 246,080 |
| 2026-03-31 | 3.960 | 4.230 | 3.960 | 4.195 | 4.195 | 167,654 |
| 2026-03-30 | 4.125 | 4.125 | 4.000 | 4.095 | 4.095 | 192,955 |
| 2026-03-27 | 4.140 | 4.160 | 4.065 | 4.125 | 4.125 | 186,554 |
| 2026-03-26 | 4.140 | 4.245 | 4.120 | 4.140 | 4.140 | 211,266 |
| 2026-03-25 | 4.200 | 4.265 | 4.140 | 4.200 | 4.200 | 211,855 |
| 2026-03-24 | 4.285 | 4.335 | 4.140 | 4.200 | 4.200 | 340,917 |
| 2026-03-23 | 4.160 | 4.400 | 4.120 | 4.290 | 4.290 | 1,396,244 |
| 2026-03-20 | 4.215 | 4.470 | 4.150 | 4.340 | 4.340 | 105,505 |
| 2026-03-19 | 4.315 | 4.370 | 4.190 | 4.250 | 4.250 | 334,314 |
| 2026-03-18 | 4.350 | 4.690 | 4.350 | 4.370 | 4.370 | 166,340 |
| 2026-03-17 | 4.650 | 4.650 | 4.330 | 4.360 | 4.360 | 143,110 |
| 2026-03-16 | 4.400 | 4.745 | 4.155 | 4.625 | 4.625 | 134,337 |
| 2026-03-13 | 4.520 | 4.625 | 4.380 | 4.415 | 4.415 | 206,767 |
| 2026-03-12 | 4.625 | 4.650 | 4.505 | 4.585 | 4.585 | 90,103 |
| 2026-03-11 | 4.650 | 4.655 | 4.460 | 4.650 | 4.650 | 52,972 |
| 2026-03-10 | 4.600 | 4.925 | 4.510 | 4.650 | 4.650 | 108,339 |
| 2026-03-09 | 4.420 | 4.925 | 4.400 | 4.795 | 4.795 | 142,956 |
| 2026-03-06 | 4.895 | 4.895 | 4.505 | 4.550 | 4.550 | 135,074 |
| 2026-03-05 | 4.480 | 4.890 | 4.420 | 4.890 | 4.890 | 90,709 |
| 2026-03-04 | 4.400 | 4.510 | 4.330 | 4.510 | 4.510 | 52,320 |
| 2026-03-03 | 4.515 | 4.515 | 4.310 | 4.445 | 4.445 | 103,598 |
| 2026-03-02 | 4.450 | 4.540 | 4.350 | 4.500 | 4.500 | 67,337 |
| 2026-02-27 | 4.995 | 5.000 | 4.465 | 4.500 | 4.500 | 221,584 |
| 2026-02-26 | 4.755 | 5.310 | 4.670 | 4.700 | 4.700 | 184,895 |
| 2026-02-25 | 4.730 | 4.970 | 4.660 | 4.790 | 4.790 | 139,982 |
| 2026-02-24 | 4.660 | 4.735 | 4.440 | 4.735 | 4.735 | 177,254 |
| 2026-02-23 | 4.925 | 5.000 | 4.445 | 4.480 | 4.480 | 150,454 |
| 2026-02-20 | 5.000 | 5.080 | 4.750 | 4.800 | 4.800 | 214,976 |
| 2026-02-19 | 4.755 | 5.550 | 4.730 | 5.000 | 5.000 | 355,177 |
| 2026-02-18 | 4.080 | 5.000 | 3.850 | 4.520 | 4.520 | 446,129 |
| 2026-02-17 | 4.905 | 4.905 | 4.410 | 4.410 | 4.410 | 169,258 |
| 2026-02-16 | 4.900 | 5.050 | 4.775 | 5.050 | 5.050 | 71,059 |
| 2026-02-13 | 4.610 | 4.995 | 4.600 | 4.995 | 4.995 | 189,332 |
| 2026-02-12 | 4.440 | 4.600 | 4.285 | 4.600 | 4.600 | 177,598 |
| 2026-02-11 | 4.495 | 4.585 | 4.350 | 4.430 | 4.430 | 316,829 |
| 2026-02-10 | 4.505 | 4.680 | 4.375 | 4.535 | 4.535 | 120,486 |
| 2026-02-09 | 4.685 | 4.685 | 4.425 | 4.520 | 4.520 | 234,774 |
| 2026-02-06 | 4.610 | 4.700 | 4.480 | 4.685 | 4.685 | 143,926 |
| 2026-02-05 | 4.700 | 4.750 | 4.500 | 4.620 | 4.620 | 188,360 |
| 2026-02-04 | 4.705 | 4.755 | 4.570 | 4.710 | 4.710 | 111,261 |
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.