Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.054	1.070	1.040	1.060	84.800	11,291
2023-03-16	1.044	1.062	1.030	1.054	84.320	11,428
2023-03-15	1.070	1.070	1.030	1.044	83.520	49,135
2023-03-14	1.064	1.070	1.042	1.070	85.600	20,538
2023-03-13	1.072	1.072	1.032	1.064	85.120	21,740
2023-03-10	1.094	1.094	1.066	1.070	85.600	14,761
2023-03-09	1.100	1.100	1.082	1.094	87.520	4,620
2023-03-08	1.092	1.100	1.082	1.100	88.000	3,317
2023-03-07	1.100	1.100	1.082	1.092	87.360	13,694
2023-03-06	1.110	1.120	1.088	1.100	88.000	15,009
2023-03-03	1.110	1.116	1.102	1.116	89.280	6,008
2023-03-02	1.122	1.122	1.100	1.114	89.120	7,839
2023-03-01	1.118	1.130	1.108	1.124	89.920	17,596
2023-02-28	1.118	1.118	1.090	1.114	89.120	20,303
2023-02-27	1.100	1.130	1.090	1.118	89.440	43,620
2023-02-24	1.096	1.100	1.080	1.094	87.520	42,365
2023-02-23	1.042	1.102	1.042	1.092	87.360	72,288
2023-02-22	1.036	1.046	1.022	1.022	81.760	18,601
2023-02-21	1.052	1.062	1.032	1.040	83.200	10,759
2023-02-20	1.074	1.074	1.050	1.056	84.480	13,455
2023-02-17	1.072	1.074	1.054	1.074	85.920	7,879
2023-02-16	1.072	1.074	1.052	1.074	85.920	13,161
2023-02-15	1.066	1.080	1.060	1.078	86.240	6,346
2023-02-14	1.078	1.082	1.062	1.074	85.920	15,603
2023-02-13	1.070	1.090	1.070	1.080	86.400	10,200
2023-02-10	1.088	1.088	1.064	1.082	86.560	18,324
2023-02-09	1.106	1.106	1.068	1.086	86.880	35,338
2023-02-08	1.126	1.150	1.092	1.106	88.480	44,336
2023-02-07	1.096	1.140	1.096	1.128	90.240	32,712
2023-02-06	1.096	1.112	1.070	1.096	87.680	28,500
2023-02-03	1.100	1.100	1.070	1.096	87.680	16,208
2023-02-02	1.086	1.110	1.078	1.100	88.000	33,598
2023-02-01	1.058	1.090	1.052	1.086	86.880	36,791
2023-01-31	1.050	1.072	1.040	1.058	84.640	22,179
2023-01-30	1.058	1.062	1.034	1.050	84.000	23,605
2023-01-27	1.058	1.072	1.032	1.060	84.800	43,764
2023-01-26	1.032	1.062	1.028	1.050	84.000	48,944
2023-01-25	1.036	1.044	1.030	1.034	82.720	11,248
2023-01-24	1.044	1.044	1.028	1.040	83.200	9,306
2023-01-23	1.050	1.054	1.020	1.044	83.520	18,434
2023-01-20	1.022	1.036	1.012	1.034	82.720	12,625
2023-01-19	1.028	1.048	1.012	1.020	81.600	28,199
2023-01-18	1.030	1.040	1.018	1.030	82.400	28,129
2023-01-17	1.006	1.030	0.996	1.030	82.400	23,524
2023-01-16	1.002	1.010	0.990	1.010	80.800	22,344
2023-01-13	0.993	1.008	0.984	1.000	80.000	7,525
2023-01-12	0.974	0.993	0.968	0.993	79.440	9,092
2023-01-11	0.999	0.999	0.974	0.981	78.480	23,289
2023-01-10	1.002	1.010	0.986	0.995	79.600	32,465
2023-01-09	1.000	1.034	0.999	1.008	80.640	29,050
2023-01-05	1.008	1.018	0.991	0.998	79.840	6,321
2023-01-04	1.010	1.012	0.993	1.008	80.640	13,849
2023-01-03	1.000	1.028	0.998	1.008	80.640	14,915
2023-01-02	1.032	1.032	0.993	0.999	79.920	16,579
2022-12-30	0.984	1.010	0.972	0.997	79.760	31,981
2022-12-29	0.960	0.991	0.950	0.985	78.800	12,504
2022-12-28	1.000	1.000	0.952	0.960	76.800	28,870
2022-12-27	1.010	1.026	0.968	0.982	78.560	57,122
2022-12-23	0.954	1.008	0.916	1.004	80.320	73,458
2022-12-22	0.928	0.958	0.911	0.935	74.800	48,370

← NewerPage 16 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.