Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	80.100	80.100	75.700	77.350	77.350	20,266
2023-11-30	79.190	80.120	77.680	80.120	80.120	11,305
2023-11-29	77.720	79.300	74.350	77.680	77.680	12,024
2023-11-28	78.000	80.500	77.710	77.720	77.720	4,444
2023-11-27	79.000	80.500	78.700	80.480	80.480	12,146
2023-11-24	80.000	80.000	78.000	78.700	78.700	9,574
2023-11-23	79.710	80.000	78.500	79.700	79.700	9,949
2023-11-22	77.000	78.650	77.000	78.640	78.640	11,190
2023-11-21	75.300	77.700	75.300	77.000	77.000	22,625
2023-11-20	75.350	76.110	74.100	75.300	75.300	19,021
2023-11-17	70.540	74.200	70.510	73.950	73.950	30,886
2023-11-16	70.000	73.000	69.940	70.490	70.490	39,381
2023-11-15	69.000	70.940	66.710	69.000	69.000	19,604
2023-11-14	68.000	69.000	63.530	69.000	69.000	11,511
2023-11-13	67.180	69.670	67.000	69.540	69.540	5,675
2023-11-10	67.380	67.380	66.500	67.000	67.000	3,885
2023-11-09	67.300	67.810	66.500	67.380	67.380	11,260
2023-11-08	67.700	67.700	66.510	67.300	67.300	1,936
2023-11-07	65.520	68.000	65.520	67.600	67.600	9,705
2023-11-06	64.000	67.420	64.000	65.510	65.510	8,244
2023-11-03	62.880	64.650	62.880	64.000	64.000	2,051
2023-11-02	59.010	65.450	59.010	62.880	62.880	17,041
2023-11-01	60.500	60.500	58.650	59.460	59.460	2,584
2023-10-31	59.990	61.190	59.450	60.320	60.320	2,887
2023-10-30	60.000	60.200	59.220	59.990	59.990	3,182
2023-10-27	63.500	64.000	58.500	60.000	60.000	3,329
2023-10-26	63.670	63.670	60.640	61.990	61.990	1,237
2023-10-25	63.950	63.950	60.510	62.000	62.000	3,038
2023-10-24	62.200	63.990	62.200	63.950	63.950	5,194
2023-10-23	59.720	63.350	59.720	62.190	62.190	8,993
2023-10-20	61.750	62.880	58.010	59.560	59.560	8,362
2023-10-19	62.950	62.950	61.750	61.750	61.750	2,084
2023-10-18	61.580	62.950	61.580	62.940	62.940	5,673
2023-10-17	63.000	63.400	61.500	62.940	62.940	2,436
2023-10-16	62.320	63.200	61.340	63.190	63.190	3,332
2023-10-13	62.000	62.320	61.170	62.320	62.320	1,970
2023-10-12	62.300	62.490	61.070	62.460	62.460	8,308
2023-10-11	62.170	63.420	61.470	62.830	62.830	9,404
2023-10-10	61.320	63.190	61.320	62.170	62.170	7,881
2023-10-09	62.500	63.420	61.510	61.800	61.800	8,916
2023-10-06	62.010	63.340	60.850	61.510	61.510	7,700
2023-10-05	63.430	63.430	61.000	62.010	62.010	8,427
2023-10-04	63.370	63.440	62.050	63.410	63.410	4,984
2023-10-03	62.580	63.990	62.230	63.370	63.370	2,041
2023-10-02	62.920	63.710	62.550	62.980	62.980	2,412
2023-09-29	64.000	64.890	62.700	62.950	62.950	6,512
2023-09-28	65.610	65.610	63.010	64.000	64.000	5,279
2023-09-27	65.000	65.710	64.000	65.610	65.610	3,312
2023-09-26	65.640	66.630	65.000	65.720	65.720	1,038
2023-09-25	66.370	66.990	64.700	65.640	65.640	5,752
2023-09-22	65.990	66.150	64.900	66.150	66.150	965
2023-09-21	67.930	67.930	65.000	65.400	65.400	2,946
2023-09-20	66.450	66.450	65.400	66.450	66.450	3,170
2023-09-19	66.140	66.790	65.000	66.450	66.450	10,175
2023-09-18	67.420	68.040	66.180	66.810	66.810	1,965
2023-09-15	66.400	68.180	66.300	67.420	67.420	15,378
2023-09-14	66.120	66.550	66.070	66.550	66.550	2,537
2023-09-13	67.400	67.400	66.110	66.120	66.120	4,887
2023-09-12	67.460	67.970	66.920	67.440	67.440	4,717
2023-09-11	68.280	68.740	67.250	67.460	67.460	7,117

← NewerPage 13 of 21 · 1,257 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.