Senzime AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.970 | 6.080 | 5.700 | 5.910 | 5.910 | 316,371 |
| 2024-11-14 | 6.250 | 6.280 | 5.950 | 6.100 | 6.100 | 314,615 |
| 2024-11-13 | 6.240 | 6.340 | 6.030 | 6.180 | 6.180 | 411,294 |
| 2024-11-12 | 6.160 | 6.440 | 5.870 | 6.100 | 6.100 | 490,636 |
| 2024-11-11 | 6.380 | 6.800 | 6.130 | 6.250 | 6.250 | 246,853 |
| 2024-11-08 | 6.450 | 6.450 | 6.280 | 6.380 | 6.380 | 17,089 |
| 2024-11-07 | 6.220 | 6.530 | 6.220 | 6.480 | 6.480 | 44,710 |
| 2024-11-06 | 6.170 | 6.550 | 6.110 | 6.350 | 6.350 | 211,074 |
| 2024-11-05 | 6.270 | 6.530 | 6.130 | 6.480 | 6.480 | 81,710 |
| 2024-11-04 | 6.340 | 6.380 | 6.140 | 6.280 | 6.280 | 90,184 |
| 2024-11-01 | 6.490 | 6.490 | 6.270 | 6.400 | 6.400 | 48,944 |
| 2024-10-31 | 6.280 | 6.300 | 6.060 | 6.300 | 6.300 | 8,030 |
| 2024-10-30 | 6.080 | 6.300 | 6.030 | 6.300 | 6.300 | 38,410 |
| 2024-10-29 | 6.460 | 6.460 | 6.080 | 6.110 | 6.110 | 51,577 |
| 2024-10-28 | 6.120 | 6.390 | 6.120 | 6.310 | 6.310 | 68,294 |
| 2024-10-25 | 6.000 | 6.170 | 5.960 | 6.120 | 6.120 | 36,419 |
| 2024-10-24 | 5.970 | 6.180 | 5.950 | 5.990 | 5.990 | 88,386 |
| 2024-10-23 | 6.090 | 6.300 | 5.880 | 5.990 | 5.990 | 640,077 |
| 2024-10-22 | 6.030 | 6.280 | 5.900 | 6.080 | 6.080 | 478,263 |
| 2024-10-21 | 6.080 | 6.470 | 5.910 | 6.170 | 6.170 | 238,833 |
| 2024-10-18 | 6.040 | 6.200 | 5.930 | 6.050 | 6.050 | 150,082 |
| 2024-10-17 | 6.180 | 6.250 | 6.030 | 6.040 | 6.040 | 122,735 |
| 2024-10-16 | 6.190 | 6.300 | 6.140 | 6.170 | 6.170 | 26,556 |
| 2024-10-15 | 6.410 | 6.410 | 6.080 | 6.190 | 6.190 | 133,868 |
| 2024-10-14 | 6.270 | 6.410 | 6.150 | 6.410 | 6.410 | 36,438 |
| 2024-10-11 | 6.350 | 6.350 | 6.020 | 6.270 | 6.270 | 356,387 |
| 2024-10-10 | 6.510 | 6.610 | 6.140 | 6.360 | 6.360 | 180,850 |
| 2024-10-09 | 6.580 | 6.650 | 6.340 | 6.630 | 6.630 | 97,119 |
| 2024-10-08 | 6.670 | 6.940 | 6.450 | 6.730 | 6.730 | 63,355 |
| 2024-10-07 | 6.770 | 6.910 | 6.460 | 6.840 | 6.840 | 104,057 |
| 2024-10-04 | 6.680 | 7.000 | 6.380 | 6.770 | 6.770 | 103,013 |
| 2024-10-03 | 6.440 | 6.600 | 6.280 | 6.310 | 6.310 | 94,832 |
| 2024-10-02 | 6.460 | 6.650 | 6.240 | 6.330 | 6.330 | 163,590 |
| 2024-10-01 | 6.900 | 6.970 | 6.410 | 6.460 | 6.460 | 209,655 |
| 2024-09-30 | 7.090 | 7.090 | 6.710 | 6.900 | 6.900 | 176,026 |
| 2024-09-27 | 6.950 | 7.380 | 6.420 | 7.090 | 7.090 | 310,954 |
| 2024-09-26 | 6.760 | 7.000 | 6.400 | 6.960 | 6.960 | 119,476 |
| 2024-09-25 | 6.350 | 6.650 | 6.160 | 6.650 | 6.650 | 201,912 |
| 2024-09-24 | 6.000 | 6.150 | 5.770 | 6.150 | 6.150 | 155,703 |
| 2024-09-23 | 6.150 | 6.300 | 5.840 | 5.930 | 5.930 | 216,706 |
| 2024-09-20 | 6.500 | 6.580 | 6.120 | 6.140 | 6.140 | 192,227 |
| 2024-09-19 | 6.440 | 6.570 | 6.220 | 6.500 | 6.500 | 290,892 |
| 2024-09-18 | 7.170 | 7.210 | 6.370 | 6.370 | 6.370 | 549,853 |
| 2024-09-17 | 7.740 | 7.800 | 7.130 | 7.170 | 7.170 | 135,210 |
| 2024-09-16 | 7.670 | 7.960 | 7.580 | 7.700 | 7.700 | 74,581 |
| 2024-09-13 | 7.710 | 7.810 | 7.610 | 7.810 | 7.810 | 45,837 |
| 2024-09-12 | 7.570 | 7.770 | 7.460 | 7.770 | 7.770 | 89,439 |
| 2024-09-11 | 7.670 | 7.740 | 7.520 | 7.570 | 7.570 | 73,813 |
| 2024-09-10 | 7.710 | 7.860 | 7.580 | 7.670 | 7.670 | 69,124 |
| 2024-09-09 | 7.650 | 7.850 | 7.560 | 7.750 | 7.750 | 74,387 |
| 2024-09-06 | 7.720 | 8.000 | 7.640 | 7.770 | 7.770 | 134,697 |
| 2024-09-05 | 8.120 | 8.120 | 7.680 | 7.720 | 7.720 | 69,267 |
| 2024-09-04 | 8.120 | 8.250 | 7.810 | 8.230 | 8.230 | 90,876 |
| 2024-09-03 | 8.130 | 8.620 | 8.100 | 8.240 | 8.240 | 96,985 |
| 2024-09-02 | 7.940 | 8.310 | 7.930 | 8.120 | 8.120 | 27,437 |
| 2024-08-30 | 7.520 | 8.040 | 7.520 | 7.930 | 7.930 | 46,433 |
| 2024-08-29 | 7.620 | 7.620 | 7.350 | 7.520 | 7.520 | 74,418 |
| 2024-08-28 | 7.890 | 7.890 | 7.540 | 7.620 | 7.620 | 119,845 |
| 2024-08-27 | 8.210 | 8.230 | 7.730 | 7.890 | 7.890 | 81,082 |
| 2024-08-26 | 8.200 | 8.200 | 7.330 | 8.000 | 8.000 | 554,541 |
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.