Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	68.510	68.700	68.100	68.280	68.280	1,619
2023-09-07	68.170	69.130	68.160	69.130	69.130	7,127
2023-09-06	69.500	69.590	69.010	69.370	69.370	1,281
2023-09-05	68.220	69.970	68.220	69.590	69.590	2,055
2023-09-04	68.600	70.600	68.200	69.260	69.260	3,688
2023-09-01	69.690	69.690	68.500	69.000	69.000	2,802
2023-08-31	69.320	69.860	68.710	69.470	69.470	6,846
2023-08-30	70.500	71.740	69.310	70.000	70.000	1,468
2023-08-29	69.600	71.000	69.210	70.470	70.470	2,575
2023-08-28	71.000	71.000	69.070	69.830	69.830	2,799
2023-08-25	70.500	72.070	68.780	71.000	71.000	7,079
2023-08-24	70.560	70.900	70.060	70.500	70.500	5,195
2023-08-23	71.970	71.970	70.500	71.440	71.440	3,365
2023-08-22	72.990	73.130	71.000	71.460	71.460	4,356
2023-08-21	73.560	74.000	72.030	72.990	72.990	5,053
2023-08-18	73.000	73.560	71.120	73.500	73.500	4,437
2023-08-17	70.060	73.560	70.060	72.550	72.550	24,082
2023-08-16	72.100	72.100	70.000	70.060	70.060	8,830
2023-08-15	72.010	72.950	70.350	72.100	72.100	2,797
2023-08-14	73.440	73.980	71.810	72.950	72.950	2,937
2023-08-11	71.790	73.440	71.190	73.440	73.440	2,201
2023-08-10	70.100	72.470	70.100	71.790	71.790	2,993
2023-08-09	70.060	72.930	70.060	71.700	71.700	7,538
2023-08-08	71.700	71.700	69.990	70.730	70.730	13,603
2023-08-07	71.510	72.250	71.500	71.700	71.700	4,270
2023-08-04	72.520	74.080	71.250	73.400	73.400	5,184
2023-08-03	73.110	74.690	72.520	74.090	74.090	5,353
2023-08-02	74.520	74.520	73.110	73.110	73.110	921
2023-08-01	74.000	74.690	73.130	74.520	74.520	2,780
2023-07-31	74.860	74.860	72.810	74.350	74.350	3,688
2023-07-28	75.000	75.000	73.430	75.000	75.000	2,154
2023-07-27	73.500	75.000	73.410	75.000	75.000	2,200
2023-07-26	73.500	73.500	71.910	73.500	73.500	6,653
2023-07-25	73.620	73.620	73.010	73.500	73.500	6,657
2023-07-24	73.000	73.880	73.000	73.620	73.620	1,963
2023-07-21	73.140	73.550	73.000	73.000	73.000	2,069
2023-07-20	74.090	74.090	73.150	73.580	73.580	2,361
2023-07-19	73.970	74.690	73.200	74.090	74.090	3,144
2023-07-18	74.500	75.230	73.320	73.970	73.970	6,294
2023-07-17	74.600	75.990	74.390	74.500	74.500	4,026
2023-07-14	75.500	75.500	74.460	74.600	74.600	2,629
2023-07-13	76.000	77.790	74.190	75.500	75.500	3,286
2023-07-12	75.000	76.000	73.110	76.000	76.000	4,974
2023-07-11	74.600	75.990	74.600	75.250	75.250	3,347
2023-07-10	75.000	75.740	73.100	74.570	74.570	10,625
2023-07-07	75.600	75.890	74.560	75.750	75.750	9,175
2023-07-06	76.000	76.600	75.640	75.900	75.900	1,355
2023-07-05	77.800	77.800	75.600	76.600	76.600	3,338
2023-07-04	75.900	78.000	75.900	77.800	77.800	2,679
2023-07-03	76.200	77.490	75.900	76.250	76.250	4,460
2023-06-30	77.500	79.530	76.420	77.500	77.500	7,577
2023-06-29	78.570	81.050	77.510	77.690	77.690	2,129
2023-06-28	77.050	81.550	77.050	79.210	79.210	3,110
2023-06-27	77.750	78.720	77.100	77.200	77.200	6,498
2023-06-26	80.500	80.500	77.000	77.750	77.750	5,721
2023-06-22	80.700	81.990	80.500	80.650	80.650	1,439
2023-06-21	82.000	82.090	79.660	80.700	80.700	9,570
2023-06-20	83.500	83.500	81.000	81.070	81.070	9,873
2023-06-19	85.690	88.000	82.010	83.610	83.610	13,172
2023-06-16	85.000	86.900	85.000	85.690	85.690	21,092

← NewerPage 14 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.