Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.740 | 6.830 | 6.560 | 6.810 | 6.810 | 649,945 |
| 2025-08-08 | 6.730 | 6.810 | 6.600 | 6.700 | 6.700 | 573,021 |
| 2025-08-07 | 6.710 | 6.910 | 6.640 | 6.740 | 6.740 | 622,644 |
| 2025-08-06 | 6.880 | 6.890 | 6.680 | 6.700 | 6.700 | 490,919 |
| 2025-08-05 | 6.770 | 7.090 | 6.610 | 6.760 | 6.760 | 1,894,142 |
| 2025-08-04 | 7.050 | 7.220 | 6.670 | 6.670 | 6.670 | 1,178,958 |
| 2025-08-01 | 7.270 | 7.340 | 6.910 | 7.020 | 7.020 | 689,039 |
| 2025-07-31 | 6.910 | 7.330 | 6.900 | 7.270 | 7.270 | 912,616 |
| 2025-07-30 | 7.080 | 7.240 | 6.790 | 6.920 | 6.920 | 198,134 |
| 2025-07-29 | 7.200 | 7.380 | 6.990 | 7.050 | 7.050 | 469,651 |
| 2025-07-28 | 7.190 | 7.300 | 6.900 | 7.170 | 7.170 | 524,414 |
| 2025-07-25 | 6.770 | 7.240 | 6.650 | 7.150 | 7.150 | 388,002 |
| 2025-07-24 | 6.890 | 6.960 | 6.650 | 6.700 | 6.700 | 476,284 |
| 2025-07-23 | 6.310 | 6.900 | 6.310 | 6.820 | 6.820 | 1,303,384 |
| 2025-07-22 | 6.270 | 6.370 | 6.120 | 6.250 | 6.250 | 450,568 |
| 2025-07-21 | 5.950 | 6.350 | 5.910 | 6.150 | 6.150 | 785,512 |
| 2025-07-18 | 5.700 | 6.140 | 5.370 | 5.850 | 5.850 | 1,707,675 |
| 2025-07-17 | 5.240 | 5.500 | 5.160 | 5.480 | 5.480 | 199,189 |
| 2025-07-16 | 5.120 | 5.350 | 5.120 | 5.180 | 5.180 | 183,039 |
| 2025-07-15 | 5.360 | 5.360 | 5.120 | 5.250 | 5.250 | 391,128 |
| 2025-07-14 | 5.260 | 5.440 | 5.260 | 5.330 | 5.330 | 181,684 |
| 2025-07-11 | 5.500 | 5.500 | 5.400 | 5.430 | 5.430 | 94,178 |
| 2025-07-10 | 5.690 | 5.690 | 5.430 | 5.460 | 5.460 | 300,454 |
| 2025-07-09 | 5.380 | 5.750 | 5.310 | 5.650 | 5.650 | 698,581 |
| 2025-07-08 | 5.410 | 5.460 | 5.320 | 5.400 | 5.400 | 188,206 |
| 2025-07-07 | 5.510 | 5.540 | 5.320 | 5.390 | 5.390 | 309,253 |
| 2025-07-04 | 5.730 | 5.730 | 5.470 | 5.500 | 5.500 | 140,194 |
| 2025-07-03 | 5.500 | 5.740 | 5.380 | 5.730 | 5.730 | 173,160 |
| 2025-07-02 | 5.550 | 5.550 | 5.340 | 5.430 | 5.430 | 240,967 |
| 2025-07-01 | 5.200 | 5.710 | 5.200 | 5.320 | 5.320 | 287,455 |
| 2025-06-30 | 5.200 | 5.290 | 5.070 | 5.200 | 5.200 | 137,606 |
| 2025-06-27 | 5.030 | 5.160 | 5.030 | 5.110 | 5.110 | 55,757 |
| 2025-06-26 | 5.250 | 5.250 | 4.975 | 5.050 | 5.050 | 145,646 |
| 2025-06-25 | 5.130 | 5.260 | 4.985 | 5.100 | 5.100 | 150,511 |
| 2025-06-24 | 5.150 | 5.250 | 4.935 | 5.010 | 5.010 | 215,565 |
| 2025-06-23 | 5.190 | 5.280 | 4.980 | 4.995 | 4.995 | 142,546 |
| 2025-06-19 | 5.100 | 5.310 | 5.100 | 5.120 | 5.120 | 531,617 |
| 2025-06-18 | 4.885 | 5.310 | 4.885 | 5.140 | 5.140 | 408,773 |
| 2025-06-17 | 4.885 | 5.040 | 4.730 | 4.885 | 4.885 | 1,032,056 |
| 2025-06-16 | 4.905 | 5.000 | 4.810 | 4.890 | 4.890 | 485,864 |
| 2025-06-13 | 5.400 | 5.400 | 4.865 | 4.950 | 4.950 | 406,854 |
| 2025-06-12 | 5.390 | 5.390 | 5.050 | 5.070 | 5.070 | 786,276 |
| 2025-06-11 | 5.500 | 5.570 | 5.310 | 5.390 | 5.390 | 106,665 |
| 2025-06-10 | 5.350 | 5.610 | 5.200 | 5.500 | 5.500 | 893,152 |
| 2025-06-09 | 5.260 | 5.440 | 5.150 | 5.260 | 5.260 | 615,034 |
| 2025-06-05 | 5.450 | 5.450 | 5.160 | 5.180 | 5.180 | 377,880 |
| 2025-06-04 | 5.150 | 5.500 | 5.150 | 5.300 | 5.300 | 799,871 |
| 2025-06-03 | 4.805 | 5.650 | 4.805 | 5.140 | 5.140 | 3,241,203 |
| 2025-06-02 | 4.720 | 4.765 | 4.520 | 4.670 | 4.670 | 94,987 |
| 2025-05-30 | 4.700 | 4.800 | 4.605 | 4.650 | 4.650 | 48,509 |
| 2025-05-28 | 4.850 | 4.890 | 4.585 | 4.595 | 4.595 | 124,119 |
| 2025-05-27 | 4.855 | 4.960 | 4.800 | 4.800 | 4.800 | 68,640 |
| 2025-05-26 | 4.740 | 4.860 | 4.690 | 4.855 | 4.855 | 183,864 |
| 2025-05-23 | 4.770 | 4.850 | 4.565 | 4.705 | 4.705 | 95,158 |
| 2025-05-22 | 4.890 | 4.890 | 4.720 | 4.765 | 4.765 | 51,609 |
| 2025-05-21 | 4.750 | 4.885 | 4.730 | 4.880 | 4.880 | 63,848 |
| 2025-05-20 | 4.895 | 4.960 | 4.760 | 4.770 | 4.770 | 213,655 |
| 2025-05-19 | 4.890 | 4.960 | 4.760 | 4.895 | 4.895 | 193,533 |
| 2025-05-16 | 5.090 | 5.090 | 4.775 | 4.830 | 4.830 | 366,362 |
| 2025-05-15 | 5.100 | 5.100 | 4.905 | 4.905 | 4.905 | 90,426 |
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.