Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.720 | 6.450 | 5.380 | 5.920 | 5.920 | 641,579 |
| 2025-02-14 | 5.700 | 5.850 | 5.660 | 5.700 | 5.700 | 192,468 |
| 2025-02-13 | 5.810 | 5.970 | 5.670 | 5.760 | 5.760 | 74,390 |
| 2025-02-12 | 6.000 | 6.000 | 5.870 | 5.870 | 5.870 | 34,866 |
| 2025-02-11 | 5.990 | 6.000 | 5.810 | 5.810 | 5.810 | 16,768 |
| 2025-02-10 | 5.810 | 5.960 | 5.800 | 5.850 | 5.850 | 32,057 |
| 2025-02-07 | 6.000 | 6.030 | 5.780 | 5.800 | 5.800 | 39,943 |
| 2025-02-06 | 6.000 | 6.000 | 5.770 | 5.900 | 5.900 | 36,396 |
| 2025-02-05 | 5.510 | 6.020 | 5.460 | 5.920 | 5.920 | 278,800 |
| 2025-02-04 | 5.640 | 5.820 | 5.510 | 5.510 | 5.510 | 187,870 |
| 2025-02-03 | 5.740 | 5.740 | 5.580 | 5.640 | 5.640 | 86,500 |
| 2025-01-31 | 5.690 | 5.780 | 5.640 | 5.700 | 5.700 | 134,852 |
| 2025-01-30 | 5.780 | 5.860 | 5.610 | 5.640 | 5.640 | 204,109 |
| 2025-01-29 | 5.650 | 5.780 | 5.650 | 5.780 | 5.780 | 38,686 |
| 2025-01-28 | 5.750 | 5.790 | 5.630 | 5.650 | 5.650 | 115,308 |
| 2025-01-27 | 5.980 | 6.320 | 5.710 | 5.800 | 5.800 | 127,461 |
| 2025-01-24 | 6.010 | 6.160 | 5.930 | 5.930 | 5.930 | 89,788 |
| 2025-01-23 | 6.150 | 6.150 | 5.950 | 6.010 | 6.010 | 26,020 |
| 2025-01-22 | 6.030 | 6.040 | 5.830 | 5.900 | 5.900 | 40,964 |
| 2025-01-21 | 6.110 | 6.110 | 5.900 | 6.100 | 6.100 | 49,188 |
| 2025-01-20 | 5.960 | 6.040 | 5.890 | 5.900 | 5.900 | 26,209 |
| 2025-01-17 | 6.080 | 6.250 | 5.980 | 6.000 | 6.000 | 82,017 |
| 2025-01-16 | 6.070 | 6.190 | 6.000 | 6.080 | 6.080 | 9,728 |
| 2025-01-15 | 6.460 | 6.460 | 5.850 | 6.000 | 6.000 | 160,812 |
| 2025-01-14 | 6.110 | 6.250 | 5.940 | 6.250 | 6.250 | 76,580 |
| 2025-01-13 | 6.240 | 6.340 | 6.000 | 6.040 | 6.040 | 163,232 |
| 2025-01-10 | 6.400 | 6.640 | 6.180 | 6.180 | 6.180 | 68,328 |
| 2025-01-09 | 6.460 | 6.590 | 6.220 | 6.360 | 6.360 | 123,296 |
| 2025-01-08 | 6.400 | 6.600 | 6.340 | 6.460 | 6.460 | 349,823 |
| 2025-01-07 | 5.630 | 6.450 | 5.620 | 6.400 | 6.400 | 226,501 |
| 2025-01-03 | 5.560 | 5.760 | 5.560 | 5.670 | 5.670 | 41,959 |
| 2025-01-02 | 5.550 | 5.850 | 5.550 | 5.690 | 5.690 | 54,765 |
| 2024-12-30 | 5.610 | 5.670 | 5.400 | 5.500 | 5.500 | 221,758 |
| 2024-12-27 | 5.780 | 5.780 | 5.530 | 5.650 | 5.650 | 86,297 |
| 2024-12-23 | 5.900 | 5.900 | 5.710 | 5.780 | 5.780 | 33,903 |
| 2024-12-20 | 5.670 | 5.850 | 5.600 | 5.800 | 5.800 | 86,292 |
| 2024-12-19 | 5.640 | 5.720 | 5.600 | 5.670 | 5.670 | 88,669 |
| 2024-12-18 | 5.700 | 5.750 | 5.500 | 5.640 | 5.640 | 140,577 |
| 2024-12-17 | 5.520 | 5.780 | 5.520 | 5.700 | 5.700 | 32,914 |
| 2024-12-16 | 5.700 | 5.830 | 5.590 | 5.700 | 5.700 | 177,091 |
| 2024-12-13 | 5.750 | 6.260 | 5.750 | 5.800 | 5.800 | 89,534 |
| 2024-12-12 | 5.810 | 5.920 | 5.750 | 5.760 | 5.760 | 161,841 |
| 2024-12-11 | 5.850 | 5.940 | 5.750 | 5.840 | 5.840 | 75,890 |
| 2024-12-10 | 5.800 | 6.020 | 5.780 | 5.850 | 5.850 | 136,817 |
| 2024-12-09 | 5.810 | 6.230 | 5.760 | 5.920 | 5.920 | 183,018 |
| 2024-12-06 | 5.950 | 5.950 | 5.660 | 5.810 | 5.810 | 80,453 |
| 2024-12-05 | 5.760 | 5.830 | 5.570 | 5.750 | 5.750 | 87,437 |
| 2024-12-04 | 5.760 | 5.850 | 5.440 | 5.700 | 5.700 | 205,618 |
| 2024-12-03 | 5.950 | 5.970 | 5.680 | 5.740 | 5.740 | 335,874 |
| 2024-12-02 | 6.570 | 6.570 | 5.820 | 5.940 | 5.940 | 229,227 |
| 2024-11-29 | 6.250 | 6.380 | 6.180 | 6.260 | 6.260 | 137,335 |
| 2024-11-28 | 5.920 | 6.240 | 5.880 | 6.200 | 6.200 | 56,206 |
| 2024-11-27 | 5.770 | 5.930 | 5.770 | 5.780 | 5.780 | 42,409 |
| 2024-11-26 | 5.840 | 5.900 | 5.690 | 5.740 | 5.740 | 213,962 |
| 2024-11-25 | 5.700 | 5.870 | 5.560 | 5.780 | 5.780 | 225,857 |
| 2024-11-22 | 5.930 | 5.930 | 5.590 | 5.710 | 5.710 | 200,928 |
| 2024-11-21 | 5.850 | 5.850 | 5.650 | 5.730 | 5.730 | 29,425 |
| 2024-11-20 | 5.960 | 5.960 | 5.750 | 5.790 | 5.790 | 56,087 |
| 2024-11-19 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 206,066 |
| 2024-11-18 | 5.940 | 5.940 | 5.660 | 5.800 | 5.800 | 115,043 |
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.