Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.100 | 5.100 | 4.905 | 4.905 | 4.905 | 90,426 |
| 2025-05-14 | 5.160 | 5.210 | 4.985 | 4.985 | 4.985 | 121,443 |
| 2025-05-13 | 5.140 | 5.200 | 4.985 | 5.200 | 5.200 | 99,727 |
| 2025-05-12 | 5.320 | 5.410 | 5.040 | 5.100 | 5.100 | 138,287 |
| 2025-05-09 | 5.420 | 5.560 | 5.180 | 5.240 | 5.240 | 176,920 |
| 2025-05-08 | 5.200 | 5.430 | 5.130 | 5.420 | 5.420 | 98,184 |
| 2025-05-07 | 4.870 | 5.340 | 4.850 | 5.130 | 5.130 | 180,781 |
| 2025-05-06 | 5.130 | 5.130 | 4.860 | 4.860 | 4.860 | 86,911 |
| 2025-05-05 | 5.200 | 5.200 | 4.970 | 5.100 | 5.100 | 66,815 |
| 2025-05-02 | 4.900 | 5.060 | 4.880 | 5.050 | 5.050 | 191,464 |
| 2025-04-30 | 5.060 | 5.140 | 4.830 | 4.830 | 4.830 | 171,464 |
| 2025-04-29 | 4.945 | 5.280 | 4.910 | 5.080 | 5.080 | 333,606 |
| 2025-04-28 | 4.950 | 4.950 | 4.590 | 4.800 | 4.800 | 266,491 |
| 2025-04-25 | 5.200 | 5.270 | 4.875 | 4.950 | 4.950 | 291,526 |
| 2025-04-24 | 5.660 | 5.690 | 5.030 | 5.150 | 5.150 | 442,150 |
| 2025-04-23 | 4.700 | 5.800 | 4.590 | 5.680 | 5.680 | 875,369 |
| 2025-04-22 | 4.050 | 4.790 | 3.895 | 4.575 | 4.575 | 908,962 |
| 2025-04-17 | 3.840 | 3.840 | 3.765 | 3.830 | 3.830 | 75,817 |
| 2025-04-16 | 3.855 | 4.035 | 3.805 | 3.805 | 3.805 | 139,802 |
| 2025-04-15 | 3.900 | 4.000 | 3.840 | 4.000 | 4.000 | 56,711 |
| 2025-04-14 | 3.850 | 3.875 | 3.700 | 3.835 | 3.835 | 117,030 |
| 2025-04-11 | 4.055 | 4.055 | 3.680 | 3.685 | 3.685 | 143,383 |
| 2025-04-10 | 4.335 | 4.335 | 3.795 | 3.885 | 3.885 | 163,092 |
| 2025-04-09 | 4.200 | 4.260 | 3.700 | 3.855 | 3.855 | 194,717 |
| 2025-04-08 | 4.065 | 4.395 | 4.065 | 4.195 | 4.195 | 102,713 |
| 2025-04-07 | 4.415 | 4.415 | 3.600 | 4.195 | 4.195 | 648,801 |
| 2025-04-04 | 4.500 | 4.555 | 4.380 | 4.415 | 4.415 | 338,899 |
| 2025-04-03 | 4.575 | 4.695 | 4.335 | 4.695 | 4.695 | 322,664 |
| 2025-04-02 | 4.675 | 4.690 | 4.470 | 4.575 | 4.575 | 86,306 |
| 2025-04-01 | 4.720 | 4.870 | 4.480 | 4.505 | 4.505 | 152,406 |
| 2025-03-31 | 4.900 | 4.900 | 4.710 | 4.710 | 4.710 | 253,389 |
| 2025-03-28 | 5.080 | 5.080 | 4.900 | 4.900 | 4.900 | 96,802 |
| 2025-03-27 | 5.070 | 5.200 | 4.925 | 5.070 | 5.070 | 119,337 |
| 2025-03-26 | 5.150 | 5.150 | 4.980 | 5.060 | 5.060 | 62,110 |
| 2025-03-25 | 5.160 | 5.170 | 5.050 | 5.150 | 5.150 | 56,198 |
| 2025-03-24 | 5.140 | 5.250 | 5.060 | 5.170 | 5.170 | 112,498 |
| 2025-03-21 | 5.490 | 5.490 | 5.020 | 5.220 | 5.220 | 298,157 |
| 2025-03-20 | 5.710 | 5.710 | 5.300 | 5.380 | 5.380 | 58,851 |
| 2025-03-19 | 5.690 | 5.710 | 5.520 | 5.650 | 5.650 | 69,186 |
| 2025-03-18 | 5.530 | 5.950 | 5.510 | 5.720 | 5.720 | 108,221 |
| 2025-03-17 | 5.550 | 5.800 | 5.370 | 5.530 | 5.530 | 142,349 |
| 2025-03-14 | 5.200 | 5.540 | 5.180 | 5.500 | 5.500 | 210,558 |
| 2025-03-13 | 5.010 | 5.230 | 4.965 | 5.230 | 5.230 | 53,983 |
| 2025-03-12 | 5.110 | 5.110 | 4.970 | 5.000 | 5.000 | 254,939 |
| 2025-03-11 | 5.360 | 5.480 | 5.050 | 5.180 | 5.180 | 203,383 |
| 2025-03-10 | 5.280 | 5.460 | 5.280 | 5.460 | 5.460 | 75,829 |
| 2025-03-07 | 5.310 | 5.390 | 5.240 | 5.370 | 5.370 | 62,664 |
| 2025-03-06 | 5.390 | 5.390 | 5.250 | 5.390 | 5.390 | 92,089 |
| 2025-03-05 | 5.330 | 5.490 | 5.320 | 5.390 | 5.390 | 63,179 |
| 2025-03-04 | 5.430 | 5.490 | 5.270 | 5.410 | 5.410 | 144,211 |
| 2025-03-03 | 5.600 | 5.640 | 5.450 | 5.490 | 5.490 | 91,690 |
| 2025-02-28 | 5.620 | 5.740 | 5.530 | 5.600 | 5.600 | 260,599 |
| 2025-02-27 | 5.730 | 5.730 | 5.580 | 5.700 | 5.700 | 136,007 |
| 2025-02-26 | 5.760 | 5.830 | 5.680 | 5.740 | 5.740 | 178,968 |
| 2025-02-25 | 5.850 | 5.890 | 5.720 | 5.820 | 5.820 | 85,769 |
| 2025-02-24 | 5.900 | 5.960 | 5.820 | 5.850 | 5.850 | 115,368 |
| 2025-02-21 | 5.870 | 5.900 | 5.750 | 5.850 | 5.850 | 103,475 |
| 2025-02-20 | 5.940 | 6.090 | 5.810 | 5.850 | 5.850 | 106,187 |
| 2025-02-19 | 6.200 | 6.200 | 5.890 | 6.000 | 6.000 | 85,641 |
| 2025-02-18 | 5.910 | 6.200 | 5.840 | 6.040 | 6.040 | 1,591,470 |
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.