Sensys Gatso Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 78.000 | 78.000 | 76.300 | 77.100 | 77.100 | 9,462 |
| 2024-05-27 | 78.800 | 78.800 | 77.100 | 78.000 | 78.000 | 8,669 |
| 2024-05-24 | 78.700 | 78.800 | 78.000 | 78.800 | 78.800 | 5,990 |
| 2024-05-23 | 78.700 | 78.900 | 77.800 | 78.600 | 78.600 | 13,259 |
| 2024-05-22 | 78.000 | 78.900 | 78.000 | 78.700 | 78.700 | 7,682 |
| 2024-05-21 | 78.000 | 79.000 | 77.900 | 78.700 | 78.700 | 10,786 |
| 2024-05-20 | 78.100 | 78.800 | 77.800 | 78.000 | 78.000 | 10,683 |
| 2024-05-17 | 78.200 | 78.700 | 77.700 | 78.300 | 78.300 | 9,684 |
| 2024-05-16 | 78.000 | 78.700 | 77.800 | 78.200 | 78.200 | 4,529 |
| 2024-05-15 | 78.000 | 78.800 | 77.800 | 78.000 | 78.000 | 10,575 |
| 2024-05-14 | 77.500 | 79.500 | 77.500 | 78.800 | 78.800 | 27,719 |
| 2024-05-13 | 78.000 | 78.600 | 77.800 | 78.000 | 78.000 | 3,600 |
| 2024-05-10 | 78.000 | 78.700 | 77.000 | 78.200 | 78.200 | 16,255 |
| 2024-05-08 | 77.200 | 78.500 | 77.000 | 78.000 | 78.000 | 5,623 |
| 2024-05-07 | 78.100 | 78.800 | 76.000 | 76.400 | 76.400 | 9,168 |
| 2024-05-06 | 75.800 | 78.600 | 75.600 | 78.100 | 78.100 | 34,237 |
| 2024-05-03 | 75.300 | 78.000 | 75.300 | 75.800 | 75.800 | 5,007 |
| 2024-05-02 | 75.100 | 75.700 | 74.300 | 75.100 | 75.100 | 6,724 |
| 2024-04-30 | 75.600 | 78.000 | 75.600 | 75.900 | 75.900 | 2,584 |
| 2024-04-29 | 74.900 | 78.000 | 73.100 | 75.500 | 75.500 | 31,178 |
| 2024-04-26 | 75.000 | 75.900 | 68.500 | 74.800 | 74.800 | 95,969 |
| 2024-04-25 | 77.200 | 78.300 | 76.900 | 78.300 | 78.300 | 6,251 |
| 2024-04-24 | 77.900 | 78.400 | 76.600 | 77.300 | 77.300 | 6,109 |
| 2024-04-23 | 77.300 | 78.000 | 77.100 | 77.500 | 77.500 | 4,229 |
| 2024-04-22 | 78.200 | 78.500 | 76.500 | 78.200 | 78.200 | 10,477 |
| 2024-04-19 | 78.800 | 78.800 | 77.100 | 78.200 | 78.200 | 4,372 |
| 2024-04-18 | 78.200 | 79.000 | 78.000 | 78.000 | 78.000 | 18,332 |
| 2024-04-17 | 75.700 | 78.900 | 75.700 | 78.200 | 78.200 | 21,288 |
| 2024-04-16 | 75.800 | 76.300 | 75.000 | 75.700 | 75.700 | 8,653 |
| 2024-04-15 | 76.000 | 76.900 | 75.200 | 75.900 | 75.900 | 10,699 |
| 2024-04-12 | 75.200 | 76.600 | 75.200 | 76.500 | 76.500 | 6,143 |
| 2024-04-11 | 75.700 | 75.700 | 74.200 | 74.800 | 74.800 | 9,102 |
| 2024-04-10 | 78.000 | 78.000 | 75.500 | 76.400 | 76.400 | 22,196 |
| 2024-04-09 | 78.000 | 78.900 | 76.800 | 78.000 | 78.000 | 20,141 |
| 2024-04-08 | 76.200 | 77.600 | 76.200 | 76.900 | 76.900 | 7,566 |
| 2024-04-05 | 78.200 | 78.200 | 76.100 | 76.200 | 76.200 | 22,548 |
| 2024-04-04 | 78.600 | 79.300 | 78.200 | 78.200 | 78.200 | 10,100 |
| 2024-04-03 | 79.600 | 80.300 | 78.500 | 79.100 | 79.100 | 7,003 |
| 2024-04-02 | 81.000 | 82.200 | 78.500 | 79.600 | 79.600 | 17,471 |
| 2024-03-28 | 83.000 | 83.000 | 80.500 | 81.000 | 81.000 | 12,412 |
| 2024-03-27 | 79.500 | 84.500 | 79.500 | 83.000 | 83.000 | 90,156 |
| 2024-03-26 | 77.000 | 79.500 | 77.000 | 79.000 | 79.000 | 47,725 |
| 2024-03-25 | 74.500 | 76.000 | 74.500 | 75.500 | 75.500 | 13,762 |
| 2024-03-22 | 74.500 | 76.000 | 73.500 | 75.000 | 75.000 | 9,692 |
| 2024-03-21 | 74.000 | 75.500 | 74.000 | 74.500 | 74.500 | 12,630 |
| 2024-03-20 | 74.500 | 75.000 | 73.500 | 73.500 | 73.500 | 91,924 |
| 2024-03-19 | 73.000 | 75.000 | 73.000 | 75.000 | 75.000 | 6,382 |
| 2024-03-18 | 73.000 | 75.000 | 73.000 | 74.000 | 74.000 | 19,946 |
| 2024-03-15 | 74.000 | 75.000 | 74.000 | 74.500 | 74.500 | 7,131 |
| 2024-03-14 | 72.500 | 74.000 | 72.000 | 74.000 | 74.000 | 19,021 |
| 2024-03-13 | 73.000 | 73.000 | 72.000 | 72.500 | 72.500 | 9,872 |
| 2024-03-12 | 72.000 | 73.500 | 72.000 | 73.000 | 73.000 | 9,932 |
| 2024-03-11 | 74.500 | 74.500 | 72.000 | 73.500 | 73.500 | 6,856 |
| 2024-03-08 | 73.500 | 74.500 | 72.000 | 73.500 | 73.500 | 34,328 |
| 2024-03-07 | 74.500 | 74.500 | 73.500 | 74.500 | 74.500 | 8,933 |
| 2024-03-06 | 73.500 | 74.500 | 72.500 | 74.000 | 74.000 | 11,929 |
| 2024-03-05 | 74.000 | 75.500 | 73.000 | 73.500 | 73.500 | 10,202 |
| 2024-03-04 | 76.000 | 76.000 | 74.000 | 75.500 | 75.500 | 8,605 |
| 2024-03-01 | 75.000 | 76.500 | 73.500 | 76.000 | 76.000 | 23,222 |
| 2024-02-29 | 76.500 | 76.500 | 74.500 | 75.000 | 75.000 | 27,477 |
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.