Sensys Gatso Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.300	43.100	42.300	42.300	42.300	2,293
2026-10-16	42.700	43.550	41.250	42.250	42.250	4,253
2026-10-15	42.450	42.750	41.300	42.000	42.000	3,866
2026-10-14	41.100	42.700	41.000	42.700	42.700	5,500
2026-10-13	42.750	42.800	41.000	41.850	41.850	7,574
2026-10-12	42.850	42.900	42.250	42.750	42.750	3,382
2026-10-09	43.500	43.500	42.200	43.400	43.400	6,176
2026-10-08	44.250	44.250	43.000	43.500	43.500	6,239
2026-10-07	44.000	44.700	43.000	44.500	44.500	3,357
2026-10-06	44.500	44.600	43.100	44.400	44.400	4,395
2026-10-05	44.050	45.000	43.050	44.050	44.050	11,127
2026-10-02	44.150	44.200	43.300	44.000	44.000	2,940
2026-10-01	43.700	44.200	43.000	44.050	44.050	3,128
2026-09-30	42.550	43.800	42.500	43.650	43.650	9,461
2026-09-29	43.900	43.900	42.000	42.900	42.900	6,689
2026-09-28	43.850	43.900	43.050	43.900	43.900	2,726
2026-09-25	43.900	44.150	43.000	43.900	43.900	21,675
2026-09-24	43.350	43.400	42.650	43.200	43.200	8,137
2026-09-23	41.050	43.600	41.000	43.150	43.150	35,521
2026-09-22	41.200	41.500	41.000	41.050	41.050	12,826
2026-09-21	41.850	41.850	41.000	41.650	41.650	4,650
2026-09-18	41.950	41.950	41.350	41.850	41.850	1,178
2026-09-17	42.600	42.600	41.500	41.500	41.500	1,985
2026-09-16	42.050	42.650	41.450	42.000	42.000	1,685
2026-09-15	42.500	42.800	42.050	42.050	42.050	777
2026-09-14	41.000	42.900	40.700	42.500	42.500	5,872
2026-09-11	42.650	42.650	40.650	41.200	41.200	4,505
2026-09-10	41.350	43.050	40.800	42.300	42.300	11,709
2026-09-09	42.200	42.500	41.200	41.400	41.400	8,524
2026-09-08	41.950	42.850	41.700	42.500	42.500	1,166
2026-09-07	41.750	43.250	41.750	42.200	42.200	7,410
2026-09-04	42.100	43.350	42.000	42.000	42.000	7,129
2026-09-03	42.150	42.900	41.500	42.100	42.100	10,302
2026-09-02	41.550	43.600	41.500	42.800	42.800	8,804
2026-09-01	42.950	42.950	40.850	41.900	41.900	20,143
2026-08-31	44.300	44.300	42.650	42.950	42.950	7,119
2026-08-28	43.600	44.900	43.000	44.750	44.750	6,899
2026-08-27	43.400	43.900	42.350	43.900	43.900	11,615
2026-08-26	45.850	45.850	43.400	43.400	43.400	4,803
2026-08-25	45.850	45.900	44.500	44.500	44.500	6,103
2026-08-24	45.000	45.900	45.000	45.300	45.300	7,758
2026-08-21	44.100	44.900	43.600	44.900	44.900	13,208
2026-08-20	45.000	45.000	43.900	44.300	44.300	40,792
2026-08-19	42.900	43.450	42.450	42.450	42.450	10,417
2026-08-18	42.000	42.550	41.300	42.400	42.400	27,360
2026-08-17	42.950	42.950	41.800	42.250	42.250	4,755
2026-08-14	42.000	43.000	41.700	42.900	42.900	13,078
2026-08-13	42.450	42.500	41.200	42.500	42.500	5,019
2026-08-12	42.000	42.500	41.800	42.500	42.500	6,723
2026-08-11	41.000	41.950	40.600	41.950	41.950	4,596
2026-08-10	39.800	42.200	39.800	41.000	41.000	16,877
2026-08-07	40.500	40.500	39.750	39.800	39.800	1,430
2026-08-06	40.000	40.500	39.550	40.350	40.350	2,286
2026-08-05	39.900	40.400	39.600	40.400	40.400	2,753
2026-08-04	39.450	39.950	39.250	39.800	39.800	5,697
2026-08-03	40.200	41.250	39.000	39.400	39.400	9,433
2026-07-31	40.800	40.850	40.250	40.800	40.800	807
2026-07-30	40.000	40.900	39.900	40.600	40.600	1,772
2026-07-29	40.250	40.250	40.000	40.000	40.000	4,569
2026-07-28	40.100	40.550	39.950	40.400	40.400	3,086

Page 1 of 2 · 66 trading daysOlder →

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.