Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.990 | 5.990 | 5.660 | 5.830 | 5.830 | 375,202 |
| 2025-10-31 | 6.160 | 6.180 | 5.940 | 5.940 | 5.940 | 95,253 |
| 2025-10-30 | 6.030 | 6.240 | 5.910 | 6.160 | 6.160 | 685,372 |
| 2025-10-29 | 5.890 | 6.100 | 5.250 | 6.000 | 6.000 | 1,415,595 |
| 2025-10-28 | 6.000 | 6.000 | 5.830 | 5.900 | 5.900 | 322,408 |
| 2025-10-27 | 5.930 | 6.100 | 5.810 | 5.900 | 5.900 | 352,389 |
| 2025-10-24 | 5.760 | 6.030 | 5.650 | 5.930 | 5.930 | 374,236 |
| 2025-10-23 | 5.830 | 5.830 | 5.650 | 5.810 | 5.810 | 351,178 |
| 2025-10-22 | 5.820 | 5.850 | 5.760 | 5.820 | 5.820 | 73,350 |
| 2025-10-21 | 5.740 | 5.850 | 5.730 | 5.820 | 5.820 | 104,610 |
| 2025-10-20 | 5.800 | 5.920 | 5.760 | 5.860 | 5.860 | 119,180 |
| 2025-10-17 | 5.720 | 5.980 | 5.720 | 5.880 | 5.880 | 351,082 |
| 2025-10-16 | 5.900 | 5.930 | 5.750 | 5.870 | 5.870 | 493,214 |
| 2025-10-15 | 5.890 | 5.930 | 5.700 | 5.900 | 5.900 | 228,647 |
| 2025-10-14 | 5.870 | 5.940 | 5.820 | 5.820 | 5.820 | 114,659 |
| 2025-10-13 | 5.900 | 6.190 | 5.810 | 5.870 | 5.870 | 238,349 |
| 2025-10-10 | 6.110 | 6.170 | 5.930 | 6.090 | 6.090 | 191,583 |
| 2025-10-09 | 5.800 | 6.130 | 5.780 | 6.130 | 6.130 | 598,216 |
| 2025-10-08 | 5.810 | 5.960 | 5.780 | 5.880 | 5.880 | 326,997 |
| 2025-10-07 | 5.930 | 6.050 | 5.800 | 5.950 | 5.950 | 317,795 |
| 2025-10-06 | 6.010 | 6.090 | 5.850 | 5.950 | 5.950 | 424,621 |
| 2025-10-03 | 6.110 | 6.250 | 5.990 | 6.030 | 6.030 | 403,580 |
| 2025-10-02 | 6.270 | 6.360 | 6.030 | 6.230 | 6.230 | 617,986 |
| 2025-10-01 | 6.220 | 6.390 | 6.160 | 6.260 | 6.260 | 290,862 |
| 2025-09-30 | 6.310 | 6.510 | 6.140 | 6.310 | 6.310 | 528,246 |
| 2025-09-29 | 6.390 | 6.400 | 6.200 | 6.320 | 6.320 | 304,717 |
| 2025-09-26 | 6.270 | 6.430 | 6.250 | 6.290 | 6.290 | 211,187 |
| 2025-09-25 | 6.360 | 6.410 | 6.170 | 6.350 | 6.350 | 523,943 |
| 2025-09-24 | 6.520 | 6.520 | 6.230 | 6.400 | 6.400 | 468,722 |
| 2025-09-23 | 6.240 | 6.590 | 6.170 | 6.590 | 6.590 | 1,061,230 |
| 2025-09-22 | 6.360 | 6.600 | 6.240 | 6.300 | 6.300 | 595,620 |
| 2025-09-19 | 6.400 | 6.540 | 6.300 | 6.410 | 6.410 | 572,815 |
| 2025-09-18 | 6.220 | 6.680 | 6.220 | 6.370 | 6.370 | 1,198,810 |
| 2025-09-17 | 6.040 | 6.450 | 5.920 | 6.200 | 6.200 | 1,562,216 |
| 2025-09-16 | 6.210 | 6.290 | 6.040 | 6.110 | 6.110 | 562,516 |
| 2025-09-15 | 6.490 | 6.490 | 6.160 | 6.200 | 6.200 | 636,689 |
| 2025-09-12 | 6.450 | 6.560 | 6.330 | 6.460 | 6.460 | 455,918 |
| 2025-09-11 | 6.750 | 6.800 | 6.280 | 6.510 | 6.510 | 1,080,336 |
| 2025-09-10 | 6.770 | 6.790 | 6.560 | 6.630 | 6.630 | 325,822 |
| 2025-09-09 | 6.750 | 6.950 | 6.670 | 6.800 | 6.800 | 539,021 |
| 2025-09-08 | 6.460 | 6.800 | 6.400 | 6.800 | 6.800 | 798,358 |
| 2025-09-05 | 6.650 | 6.930 | 6.410 | 6.460 | 6.460 | 705,144 |
| 2025-09-04 | 6.500 | 6.820 | 6.500 | 6.650 | 6.650 | 1,524,962 |
| 2025-09-03 | 6.210 | 6.410 | 6.120 | 6.390 | 6.390 | 559,276 |
| 2025-09-02 | 6.380 | 6.460 | 6.140 | 6.150 | 6.150 | 499,710 |
| 2025-09-01 | 6.400 | 6.490 | 6.280 | 6.400 | 6.400 | 524,857 |
| 2025-08-29 | 6.300 | 6.580 | 6.300 | 6.520 | 6.520 | 462,179 |
| 2025-08-28 | 6.450 | 6.520 | 6.250 | 6.290 | 6.290 | 497,433 |
| 2025-08-27 | 6.680 | 6.700 | 6.410 | 6.520 | 6.520 | 214,344 |
| 2025-08-26 | 6.700 | 6.760 | 6.550 | 6.720 | 6.720 | 340,977 |
| 2025-08-25 | 6.650 | 6.770 | 6.520 | 6.700 | 6.700 | 244,523 |
| 2025-08-22 | 6.420 | 6.750 | 6.400 | 6.650 | 6.650 | 286,639 |
| 2025-08-21 | 6.520 | 6.530 | 6.280 | 6.430 | 6.430 | 311,354 |
| 2025-08-20 | 6.580 | 6.580 | 6.380 | 6.440 | 6.440 | 301,593 |
| 2025-08-19 | 6.550 | 6.650 | 6.450 | 6.600 | 6.600 | 234,612 |
| 2025-08-18 | 6.440 | 6.690 | 6.360 | 6.550 | 6.550 | 298,285 |
| 2025-08-15 | 6.680 | 6.680 | 6.380 | 6.440 | 6.440 | 608,166 |
| 2025-08-14 | 6.640 | 6.770 | 6.550 | 6.630 | 6.630 | 282,830 |
| 2025-08-13 | 6.740 | 6.790 | 6.600 | 6.600 | 6.600 | 282,218 |
| 2025-08-12 | 6.840 | 6.990 | 6.650 | 6.800 | 6.800 | 738,954 |
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.