Sensys Gatso Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 76.000 | 76.500 | 72.500 | 76.500 | 76.500 | 29,624 |
| 2024-02-27 | 78.000 | 78.000 | 75.000 | 76.000 | 76.000 | 16,983 |
| 2024-02-26 | 77.500 | 78.000 | 75.500 | 78.000 | 78.000 | 47,290 |
| 2024-02-23 | 78.500 | 79.000 | 75.000 | 77.500 | 77.500 | 98,009 |
| 2024-02-22 | 78.000 | 80.500 | 75.000 | 78.500 | 78.500 | 73,936 |
| 2024-02-21 | 79.000 | 79.000 | 76.500 | 77.000 | 77.000 | 13,807 |
| 2024-02-20 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 30,938 |
| 2024-02-19 | 79.000 | 79.000 | 76.500 | 78.000 | 78.000 | 16,514 |
| 2024-02-16 | 76.900 | 78.800 | 76.880 | 78.460 | 78.460 | 27,704 |
| 2024-02-15 | 76.900 | 76.900 | 75.950 | 76.250 | 76.250 | 18,186 |
| 2024-02-14 | 75.330 | 76.900 | 75.330 | 76.750 | 76.750 | 17,519 |
| 2024-02-13 | 76.650 | 76.650 | 75.000 | 75.560 | 75.560 | 19,610 |
| 2024-02-12 | 73.960 | 76.150 | 73.010 | 75.700 | 75.700 | 58,604 |
| 2024-02-09 | 70.460 | 71.000 | 70.020 | 71.000 | 71.000 | 5,158 |
| 2024-02-08 | 70.490 | 71.000 | 70.000 | 70.460 | 70.460 | 7,759 |
| 2024-02-07 | 73.500 | 73.500 | 70.000 | 70.490 | 70.490 | 6,713 |
| 2024-02-06 | 72.700 | 73.500 | 70.910 | 72.000 | 72.000 | 6,452 |
| 2024-02-05 | 71.200 | 72.500 | 71.200 | 71.700 | 71.700 | 7,729 |
| 2024-02-02 | 73.000 | 73.250 | 70.340 | 71.100 | 71.100 | 24,340 |
| 2024-02-01 | 73.420 | 75.500 | 72.320 | 73.000 | 73.000 | 12,690 |
| 2024-01-31 | 76.030 | 76.600 | 73.000 | 73.420 | 73.420 | 16,298 |
| 2024-01-30 | 75.940 | 77.000 | 75.200 | 76.030 | 76.030 | 5,367 |
| 2024-01-29 | 73.000 | 76.300 | 72.500 | 75.940 | 75.940 | 14,188 |
| 2024-01-26 | 72.850 | 73.000 | 71.430 | 73.000 | 73.000 | 5,335 |
| 2024-01-25 | 71.150 | 73.600 | 70.800 | 72.850 | 72.850 | 9,052 |
| 2024-01-24 | 72.580 | 72.700 | 70.600 | 71.150 | 71.150 | 20,401 |
| 2024-01-23 | 71.560 | 72.700 | 70.680 | 72.700 | 72.700 | 10,407 |
| 2024-01-22 | 74.700 | 77.900 | 70.570 | 71.510 | 71.510 | 48,361 |
| 2024-01-19 | 77.000 | 77.880 | 72.930 | 74.550 | 74.550 | 14,286 |
| 2024-01-18 | 78.450 | 78.450 | 77.040 | 77.980 | 77.980 | 2,309 |
| 2024-01-17 | 77.150 | 77.280 | 76.010 | 77.000 | 77.000 | 6,441 |
| 2024-01-16 | 78.000 | 78.180 | 76.570 | 77.150 | 77.150 | 9,158 |
| 2024-01-15 | 78.650 | 78.670 | 76.500 | 76.550 | 76.550 | 9,902 |
| 2024-01-12 | 75.830 | 76.000 | 75.020 | 76.000 | 76.000 | 10,466 |
| 2024-01-11 | 75.750 | 76.000 | 74.350 | 74.990 | 74.990 | 15,592 |
| 2024-01-10 | 75.000 | 75.850 | 75.000 | 75.500 | 75.500 | 2,280 |
| 2024-01-09 | 75.270 | 76.000 | 74.710 | 75.600 | 75.600 | 11,450 |
| 2024-01-08 | 73.600 | 75.480 | 73.600 | 75.260 | 75.260 | 10,025 |
| 2024-01-05 | 73.120 | 75.200 | 72.640 | 73.600 | 73.600 | 4,071 |
| 2024-01-04 | 75.600 | 75.600 | 74.050 | 75.300 | 75.300 | 3,975 |
| 2024-01-03 | 75.650 | 75.650 | 74.600 | 75.600 | 75.600 | 5,563 |
| 2024-01-02 | 72.630 | 75.650 | 72.630 | 75.650 | 75.650 | 13,227 |
| 2023-12-29 | 73.420 | 73.570 | 72.000 | 72.630 | 72.630 | 11,161 |
| 2023-12-28 | 74.240 | 74.240 | 70.870 | 72.000 | 72.000 | 23,965 |
| 2023-12-27 | 75.200 | 76.000 | 73.710 | 74.240 | 74.240 | 10,082 |
| 2023-12-22 | 74.720 | 75.800 | 74.610 | 75.200 | 75.200 | 22,780 |
| 2023-12-21 | 73.470 | 75.100 | 72.990 | 74.610 | 74.610 | 23,835 |
| 2023-12-20 | 68.500 | 72.990 | 67.810 | 72.990 | 72.990 | 27,980 |
| 2023-12-19 | 68.000 | 68.320 | 67.010 | 68.200 | 68.200 | 9,382 |
| 2023-12-18 | 67.190 | 68.330 | 67.080 | 68.320 | 68.320 | 7,338 |
| 2023-12-15 | 65.800 | 68.490 | 65.800 | 68.330 | 68.330 | 21,153 |
| 2023-12-14 | 65.000 | 67.010 | 64.940 | 65.570 | 65.570 | 28,899 |
| 2023-12-13 | 68.500 | 69.480 | 64.860 | 65.000 | 65.000 | 131,882 |
| 2023-12-12 | 70.000 | 70.540 | 68.000 | 68.440 | 68.440 | 16,643 |
| 2023-12-11 | 70.120 | 70.800 | 68.000 | 70.000 | 70.000 | 11,338 |
| 2023-12-08 | 69.800 | 70.320 | 68.100 | 70.120 | 70.120 | 23,700 |
| 2023-12-07 | 71.000 | 72.990 | 69.050 | 69.900 | 69.900 | 19,731 |
| 2023-12-06 | 72.100 | 74.510 | 70.510 | 72.200 | 72.200 | 10,658 |
| 2023-12-05 | 74.210 | 75.990 | 70.500 | 72.100 | 72.100 | 20,564 |
| 2023-12-04 | 77.350 | 77.350 | 74.000 | 74.210 | 74.210 | 11,713 |
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.