Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.705 | 4.755 | 4.570 | 4.710 | 4.710 | 111,261 |
| 2026-02-03 | 4.910 | 4.945 | 4.720 | 4.800 | 4.800 | 283,400 |
| 2026-02-02 | 4.775 | 5.000 | 4.775 | 4.910 | 4.910 | 89,314 |
| 2026-01-30 | 4.970 | 5.060 | 4.825 | 5.000 | 5.000 | 133,966 |
| 2026-01-29 | 4.920 | 5.090 | 4.785 | 5.070 | 5.070 | 320,462 |
| 2026-01-28 | 5.110 | 5.140 | 4.960 | 5.050 | 5.050 | 211,451 |
| 2026-01-27 | 5.340 | 5.340 | 5.010 | 5.090 | 5.090 | 343,246 |
| 2026-01-26 | 5.350 | 5.490 | 5.160 | 5.280 | 5.280 | 78,481 |
| 2026-01-23 | 5.310 | 5.580 | 5.210 | 5.300 | 5.300 | 114,191 |
| 2026-01-22 | 5.470 | 5.520 | 5.310 | 5.370 | 5.370 | 211,468 |
| 2026-01-21 | 5.150 | 5.460 | 5.040 | 5.320 | 5.320 | 399,923 |
| 2026-01-20 | 5.050 | 5.160 | 5.020 | 5.070 | 5.070 | 81,565 |
| 2026-01-19 | 5.110 | 5.200 | 4.985 | 5.150 | 5.150 | 156,102 |
| 2026-01-16 | 5.230 | 5.360 | 5.130 | 5.240 | 5.240 | 194,643 |
| 2026-01-15 | 5.120 | 5.300 | 5.070 | 5.280 | 5.280 | 152,137 |
| 2026-01-14 | 5.110 | 5.300 | 5.020 | 5.130 | 5.130 | 190,274 |
| 2026-01-13 | 5.100 | 5.230 | 5.050 | 5.110 | 5.110 | 145,441 |
| 2026-01-12 | 5.150 | 5.260 | 5.090 | 5.170 | 5.170 | 172,562 |
| 2026-01-09 | 5.200 | 5.300 | 5.120 | 5.130 | 5.130 | 153,628 |
| 2026-01-08 | 5.200 | 5.450 | 5.060 | 5.360 | 5.360 | 304,031 |
| 2026-01-07 | 5.290 | 5.390 | 5.210 | 5.270 | 5.270 | 350,246 |
| 2026-01-05 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 162,008 |
| 2026-01-02 | 5.290 | 5.460 | 5.290 | 5.420 | 5.420 | 93,028 |
| 2025-12-30 | 5.450 | 5.450 | 5.190 | 5.400 | 5.400 | 262,229 |
| 2025-12-29 | 5.260 | 5.490 | 5.100 | 5.440 | 5.440 | 118,134 |
| 2025-12-23 | 5.400 | 5.400 | 5.190 | 5.260 | 5.260 | 331,548 |
| 2025-12-22 | 5.150 | 5.490 | 5.150 | 5.300 | 5.300 | 242,255 |
| 2025-12-19 | 5.490 | 5.490 | 5.330 | 5.350 | 5.350 | 140,685 |
| 2025-12-18 | 5.550 | 5.690 | 5.260 | 5.570 | 5.570 | 280,056 |
| 2025-12-17 | 5.860 | 5.950 | 5.440 | 5.440 | 5.440 | 622,126 |
| 2025-12-16 | 5.300 | 5.460 | 5.210 | 5.400 | 5.400 | 93,008 |
| 2025-12-15 | 5.290 | 5.510 | 5.200 | 5.270 | 5.270 | 182,485 |
| 2025-12-12 | 5.160 | 5.360 | 5.070 | 5.230 | 5.230 | 141,393 |
| 2025-12-11 | 4.990 | 5.320 | 4.980 | 5.180 | 5.180 | 206,068 |
| 2025-12-10 | 5.180 | 5.220 | 4.970 | 5.060 | 5.060 | 156,417 |
| 2025-12-09 | 4.835 | 5.240 | 4.805 | 5.180 | 5.180 | 742,674 |
| 2025-12-08 | 4.770 | 4.825 | 4.735 | 4.810 | 4.810 | 69,018 |
| 2025-12-05 | 4.845 | 4.855 | 4.745 | 4.770 | 4.770 | 126,741 |
| 2025-12-04 | 4.860 | 4.950 | 4.825 | 4.825 | 4.825 | 78,142 |
| 2025-12-03 | 4.855 | 4.995 | 4.795 | 4.880 | 4.880 | 51,684 |
| 2025-12-02 | 5.120 | 5.150 | 4.820 | 4.825 | 4.825 | 213,825 |
| 2025-12-01 | 5.350 | 5.350 | 5.010 | 5.030 | 5.030 | 214,339 |
| 2025-11-28 | 4.945 | 5.340 | 4.780 | 5.340 | 5.340 | 1,064,491 |
| 2025-11-27 | 4.825 | 4.955 | 4.810 | 4.910 | 4.910 | 216,092 |
| 2025-11-26 | 5.210 | 5.210 | 4.850 | 4.880 | 4.880 | 389,856 |
| 2025-11-25 | 5.210 | 5.380 | 5.090 | 5.190 | 5.190 | 360,584 |
| 2025-11-24 | 4.945 | 5.120 | 4.945 | 5.060 | 5.060 | 72,690 |
| 2025-11-21 | 4.995 | 5.140 | 4.850 | 4.945 | 4.945 | 140,144 |
| 2025-11-20 | 4.955 | 5.120 | 4.935 | 5.080 | 5.080 | 158,165 |
| 2025-11-19 | 4.980 | 5.190 | 4.905 | 4.950 | 4.950 | 288,023 |
| 2025-11-18 | 5.250 | 5.320 | 4.965 | 5.010 | 5.010 | 260,938 |
| 2025-11-17 | 5.200 | 5.300 | 5.050 | 5.250 | 5.250 | 147,821 |
| 2025-11-14 | 5.290 | 5.350 | 5.110 | 5.110 | 5.110 | 267,879 |
| 2025-11-13 | 5.380 | 5.550 | 5.280 | 5.320 | 5.320 | 138,702 |
| 2025-11-12 | 5.240 | 5.390 | 5.220 | 5.390 | 5.390 | 338,889 |
| 2025-11-11 | 5.460 | 5.480 | 5.190 | 5.220 | 5.220 | 327,246 |
| 2025-11-10 | 5.400 | 5.670 | 5.370 | 5.400 | 5.400 | 276,453 |
| 2025-11-07 | 5.510 | 5.510 | 5.270 | 5.400 | 5.400 | 373,178 |
| 2025-11-06 | 5.610 | 5.700 | 5.290 | 5.520 | 5.520 | 258,510 |
| 2025-11-05 | 5.610 | 5.770 | 5.400 | 5.540 | 5.540 | 248,395 |
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.