Senzime AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.025	3.025	2.720	2.810	2.810	332,028
2026-10-19	2.985	2.985	2.750	2.840	2.840	232,459
2026-10-16	2.710	2.800	2.700	2.755	2.755	169,625
2026-10-15	2.720	2.750	2.635	2.680	2.680	379,064
2026-10-14	2.860	2.880	2.755	2.765	2.765	459,901
2026-10-13	2.860	2.860	2.715	2.780	2.780	888,553
2026-10-12	2.890	2.900	2.750	2.800	2.800	565,028
2026-10-09	2.965	3.145	2.860	2.920	2.920	197,098
2026-10-08	3.050	3.110	2.845	2.940	2.940	490,001
2026-10-07	3.095	3.185	3.015	3.055	3.055	663,794
2026-10-06	2.935	3.260	2.790	3.160	3.160	2,046,791
2026-10-05	2.685	2.990	2.625	2.860	2.860	2,991,700
2026-10-02	2.750	2.795	2.645	2.660	2.660	489,965
2026-10-01	2.760	2.820	2.660	2.740	2.740	172,565
2026-09-30	2.805	2.880	2.630	2.760	2.760	969,697
2026-09-29	2.660	2.865	2.640	2.755	2.755	1,844,243
2026-09-28	2.450	2.875	2.350	2.605	2.605	3,293,674
2026-09-25	2.595	2.635	2.415	2.420	2.420	1,181,271
2026-09-24	2.550	2.695	2.460	2.565	2.565	920,674
2026-09-23	2.680	2.690	2.470	2.555	2.555	1,168,788
2026-09-22	2.750	2.780	2.630	2.675	2.675	753,216
2026-09-21	2.900	2.900	2.655	2.740	2.740	1,860,307

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.