Sensys Gatso Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.100 | 71.400 | 69.500 | 70.400 | 70.400 | 10,078 |
| 2024-08-21 | 69.000 | 70.500 | 68.500 | 70.200 | 70.200 | 9,232 |
| 2024-08-20 | 68.900 | 69.700 | 68.400 | 69.000 | 69.000 | 6,078 |
| 2024-08-19 | 69.900 | 69.900 | 68.400 | 68.800 | 68.800 | 11,899 |
| 2024-08-16 | 69.500 | 70.400 | 68.600 | 69.500 | 69.500 | 10,607 |
| 2024-08-15 | 70.500 | 70.500 | 68.600 | 69.500 | 69.500 | 3,355 |
| 2024-08-14 | 70.000 | 70.000 | 69.000 | 69.900 | 69.900 | 11,798 |
| 2024-08-13 | 70.400 | 70.500 | 68.600 | 69.800 | 69.800 | 2,881 |
| 2024-08-12 | 69.900 | 72.200 | 69.900 | 69.900 | 69.900 | 15,339 |
| 2024-08-09 | 68.300 | 70.500 | 67.000 | 70.500 | 70.500 | 7,284 |
| 2024-08-08 | 67.000 | 68.300 | 66.500 | 68.300 | 68.300 | 1,163 |
| 2024-08-07 | 67.200 | 68.000 | 67.000 | 67.500 | 67.500 | 5,505 |
| 2024-08-06 | 67.200 | 69.200 | 66.200 | 67.100 | 67.100 | 2,524 |
| 2024-08-05 | 68.500 | 68.500 | 63.900 | 66.700 | 66.700 | 32,203 |
| 2024-08-02 | 69.800 | 70.600 | 68.700 | 68.900 | 68.900 | 5,365 |
| 2024-08-01 | 71.100 | 71.400 | 69.900 | 71.000 | 71.000 | 16,077 |
| 2024-07-31 | 70.300 | 71.300 | 70.300 | 71.100 | 71.100 | 3,186 |
| 2024-07-30 | 71.200 | 71.600 | 70.600 | 71.100 | 71.100 | 5,548 |
| 2024-07-29 | 71.100 | 71.100 | 69.800 | 70.900 | 70.900 | 6,543 |
| 2024-07-26 | 70.400 | 71.400 | 70.400 | 71.100 | 71.100 | 7,247 |
| 2024-07-25 | 70.700 | 72.000 | 70.400 | 71.000 | 71.000 | 2,759 |
| 2024-07-24 | 72.300 | 72.400 | 70.500 | 70.700 | 70.700 | 12,635 |
| 2024-07-23 | 73.400 | 73.400 | 70.800 | 71.900 | 71.900 | 4,882 |
| 2024-07-22 | 73.000 | 73.300 | 71.500 | 72.700 | 72.700 | 10,397 |
| 2024-07-19 | 71.100 | 73.000 | 69.300 | 73.000 | 73.000 | 31,823 |
| 2024-07-18 | 70.600 | 71.200 | 70.300 | 71.200 | 71.200 | 6,836 |
| 2024-07-17 | 71.900 | 71.900 | 70.400 | 71.000 | 71.000 | 15,596 |
| 2024-07-16 | 72.900 | 72.900 | 71.500 | 72.700 | 72.700 | 4,959 |
| 2024-07-15 | 72.800 | 73.000 | 72.000 | 72.900 | 72.900 | 5,499 |
| 2024-07-12 | 71.000 | 73.000 | 71.000 | 72.800 | 72.800 | 13,386 |
| 2024-07-11 | 73.800 | 73.800 | 72.000 | 73.000 | 73.000 | 6,044 |
| 2024-07-10 | 72.500 | 73.900 | 72.300 | 73.800 | 73.800 | 6,263 |
| 2024-07-09 | 72.800 | 73.700 | 71.800 | 72.500 | 72.500 | 7,415 |
| 2024-07-08 | 73.000 | 73.900 | 71.900 | 73.800 | 73.800 | 8,196 |
| 2024-07-05 | 72.200 | 73.500 | 72.100 | 73.100 | 73.100 | 19,351 |
| 2024-07-04 | 74.400 | 74.400 | 72.000 | 73.300 | 73.300 | 19,604 |
| 2024-07-03 | 73.300 | 74.500 | 72.400 | 74.100 | 74.100 | 11,226 |
| 2024-07-02 | 73.000 | 73.900 | 72.900 | 73.300 | 73.300 | 2,907 |
| 2024-07-01 | 73.000 | 74.300 | 72.400 | 73.000 | 73.000 | 8,191 |
| 2024-06-28 | 73.000 | 73.800 | 73.000 | 73.000 | 73.000 | 4,924 |
| 2024-06-27 | 73.400 | 74.000 | 72.500 | 73.000 | 73.000 | 10,138 |
| 2024-06-26 | 73.300 | 74.300 | 73.300 | 73.400 | 73.400 | 2,585 |
| 2024-06-25 | 74.300 | 74.500 | 73.100 | 73.200 | 73.200 | 7,231 |
| 2024-06-24 | 74.000 | 75.200 | 73.700 | 74.300 | 74.300 | 6,078 |
| 2024-06-20 | 74.400 | 74.900 | 73.400 | 74.400 | 74.400 | 4,439 |
| 2024-06-19 | 75.000 | 75.000 | 73.300 | 74.500 | 74.500 | 8,062 |
| 2024-06-18 | 75.200 | 75.200 | 73.700 | 73.700 | 73.700 | 14,512 |
| 2024-06-17 | 75.000 | 75.300 | 74.200 | 75.200 | 75.200 | 3,171 |
| 2024-06-14 | 75.000 | 75.700 | 74.200 | 75.000 | 75.000 | 14,063 |
| 2024-06-13 | 75.200 | 75.700 | 74.500 | 75.000 | 75.000 | 3,473 |
| 2024-06-12 | 74.600 | 75.300 | 74.400 | 75.200 | 75.200 | 3,176 |
| 2024-06-11 | 74.400 | 75.000 | 73.500 | 74.700 | 74.700 | 6,247 |
| 2024-06-10 | 74.300 | 75.300 | 74.300 | 75.000 | 75.000 | 2,991 |
| 2024-06-07 | 75.900 | 75.900 | 74.700 | 75.000 | 75.000 | 7,214 |
| 2024-06-05 | 74.700 | 76.200 | 73.500 | 76.000 | 76.000 | 26,088 |
| 2024-06-04 | 76.000 | 76.000 | 74.200 | 74.700 | 74.700 | 2,156 |
| 2024-06-03 | 72.900 | 75.500 | 72.600 | 75.000 | 75.000 | 17,829 |
| 2024-05-31 | 75.000 | 75.900 | 72.400 | 72.900 | 72.900 | 33,408 |
| 2024-05-30 | 76.200 | 76.400 | 74.900 | 75.000 | 75.000 | 22,189 |
| 2024-05-29 | 77.000 | 77.000 | 76.100 | 76.400 | 76.400 | 4,402 |
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.