Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	76.000	84.900	76.000	84.900	84.900	12,684
2023-06-14	1.050	1.072	1.030	1.040	83.200	16,608
2023-06-13	1.068	1.098	1.022	1.024	81.920	19,410
2023-06-12	1.040	1.110	1.030	1.044	83.520	83,622
2023-06-09	0.972	1.048	0.966	1.040	83.200	26,963
2023-06-08	0.938	0.985	0.920	0.972	77.760	22,373
2023-06-07	0.927	0.950	0.909	0.938	75.040	7,458
2023-06-05	0.929	0.929	0.914	0.920	73.600	4,628
2023-06-02	0.930	0.930	0.907	0.929	74.320	4,577
2023-06-01	0.921	0.930	0.905	0.917	73.360	9,396
2023-05-31	0.932	0.937	0.906	0.921	73.680	10,187
2023-05-30	0.892	0.922	0.892	0.905	72.400	5,958
2023-05-29	0.900	0.914	0.888	0.888	71.040	3,580
2023-05-26	0.865	0.911	0.864	0.900	72.000	8,410
2023-05-25	0.884	0.884	0.860	0.863	69.040	10,667
2023-05-24	0.872	0.928	0.872	0.884	70.720	15,747
2023-05-23	0.860	0.870	0.841	0.864	69.120	5,509
2023-05-22	0.843	0.843	0.828	0.829	66.320	7,145
2023-05-19	0.825	0.843	0.825	0.830	66.400	4,406
2023-05-17	0.885	0.885	0.825	0.825	66.000	3,062
2023-05-16	0.851	0.851	0.824	0.839	67.120	15,073
2023-05-15	0.858	0.868	0.822	0.853	68.240	11,143
2023-05-12	0.861	0.882	0.841	0.858	68.640	10,115
2023-05-11	0.840	0.882	0.840	0.861	68.880	11,332
2023-05-10	0.900	0.900	0.838	0.838	67.040	11,700
2023-05-09	0.866	0.874	0.849	0.870	69.600	13,490
2023-05-08	0.884	0.897	0.864	0.866	69.280	11,185
2023-05-05	0.872	0.907	0.872	0.884	70.720	5,033
2023-05-04	0.901	0.905	0.880	0.896	71.680	6,744
2023-05-03	0.917	0.917	0.876	0.888	71.040	26,009
2023-05-02	0.896	0.917	0.883	0.916	73.280	14,993
2023-04-28	0.930	0.930	0.870	0.896	71.680	50,732
2023-04-27	0.950	0.966	0.922	0.930	74.400	32,109
2023-04-26	0.999	1.012	0.930	0.974	77.920	95,568
2023-04-25	1.060	1.072	1.048	1.072	85.760	10,642
2023-04-24	1.054	1.062	1.050	1.060	84.800	4,458
2023-04-21	1.050	1.060	1.040	1.056	84.480	5,067
2023-04-20	1.054	1.058	1.040	1.056	84.480	11,610
2023-04-19	1.058	1.058	1.040	1.054	84.320	11,077
2023-04-18	1.046	1.058	1.038	1.050	84.000	5,137
2023-04-17	1.044	1.054	1.040	1.046	83.680	4,312
2023-04-14	1.040	1.056	1.030	1.044	83.520	16,319
2023-04-13	1.064	1.066	1.036	1.036	82.880	22,030
2023-04-12	1.076	1.080	1.062	1.068	85.440	5,512
2023-04-11	1.072	1.080	1.068	1.080	86.400	9,989
2023-04-06	1.070	1.072	1.058	1.068	85.440	2,839
2023-04-05	1.054	1.078	1.054	1.066	85.280	10,509
2023-04-04	1.054	1.076	1.052	1.068	85.440	10,468
2023-04-03	1.068	1.068	1.054	1.054	84.320	7,301
2023-03-31	1.070	1.070	1.050	1.070	85.600	11,725
2023-03-30	1.060	1.070	1.040	1.070	85.600	10,601
2023-03-29	1.070	1.080	1.044	1.062	84.960	21,910
2023-03-28	1.070	1.074	1.062	1.070	85.600	6,516
2023-03-27	1.068	1.078	1.060	1.070	85.600	12,967
2023-03-24	1.074	1.078	1.054	1.068	85.440	5,899
2023-03-23	1.066	1.080	1.054	1.074	85.920	8,440
2023-03-22	1.058	1.068	1.040	1.066	85.280	20,542
2023-03-21	1.058	1.070	1.042	1.050	84.000	49,184
2023-03-20	1.058	1.074	1.030	1.058	84.640	24,473
2023-03-17	1.054	1.070	1.040	1.060	84.800	11,291

← NewerPage 15 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.