Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.907	0.928	0.907	0.928	74.240	9,159
2022-12-20	0.915	0.920	0.903	0.907	72.560	11,340
2022-12-19	0.923	0.934	0.917	0.917	73.360	10,191
2022-12-16	0.930	0.934	0.915	0.923	73.840	19,724
2022-12-15	0.962	0.962	0.922	0.922	73.760	30,377
2022-12-14	0.932	0.965	0.932	0.962	76.960	27,843
2022-12-13	0.950	0.952	0.928	0.944	75.520	30,226
2022-12-12	0.955	0.955	0.930	0.950	76.000	27,842
2022-12-09	0.970	0.971	0.951	0.955	76.400	16,069
2022-12-08	0.988	0.989	0.970	0.970	77.600	11,816
2022-12-07	0.967	0.995	0.964	0.989	79.120	40,566
2022-12-06	0.970	0.978	0.964	0.967	77.360	17,945
2022-12-05	0.971	0.977	0.964	0.969	77.520	14,275
2022-12-02	0.984	0.990	0.963	0.963	77.040	8,988
2022-12-01	0.990	1.000	0.951	0.983	78.640	42,558
2022-11-30	0.990	1.006	0.953	0.967	77.360	49,400
2022-11-29	0.950	0.984	0.950	0.981	78.480	15,278
2022-11-28	0.971	0.975	0.955	0.970	77.600	14,643
2022-11-25	0.980	0.980	0.945	0.971	77.680	30,571
2022-11-24	0.940	0.969	0.928	0.969	77.520	77,603
2022-11-23	0.940	0.951	0.921	0.940	75.200	42,810
2022-11-22	0.960	0.968	0.940	0.940	75.200	25,511
2022-11-21	0.978	0.984	0.938	0.947	75.760	65,579
2022-11-18	1.030	1.036	0.978	0.978	78.240	78,207
2022-11-17	1.090	1.100	1.000	1.024	81.920	251,578
2022-11-16	1.228	1.350	1.228	1.238	99.040	140,433
2022-11-15	1.200	1.258	1.180	1.226	98.080	81,039
2022-11-14	1.148	1.200	1.148	1.192	95.360	87,555
2022-11-11	1.112	1.148	1.098	1.144	91.520	38,549
2022-11-10	1.120	1.120	1.076	1.112	88.960	20,193
2022-11-09	1.112	1.116	1.084	1.096	87.680	21,038
2022-11-08	1.116	1.128	1.108	1.110	88.800	10,618
2022-11-07	1.110	1.144	1.104	1.116	89.280	20,632
2022-11-04	1.124	1.124	1.102	1.120	89.600	8,296
2022-11-03	1.130	1.140	1.116	1.122	89.760	22,021
2022-11-02	1.138	1.144	1.120	1.130	90.400	13,179
2022-11-01	1.140	1.160	1.120	1.138	91.040	35,441
2022-10-31	1.106	1.140	1.098	1.140	91.200	24,249
2022-10-28	1.120	1.128	1.050	1.106	88.480	44,273
2022-10-27	1.120	1.128	1.100	1.120	89.600	24,396
2022-10-26	1.126	1.140	1.118	1.120	89.600	21,930
2022-10-25	1.120	1.134	1.100	1.124	89.920	36,443
2022-10-24	1.052	1.124	1.050	1.120	89.600	71,279
2022-10-21	1.038	1.062	1.030	1.052	84.160	24,657
2022-10-20	1.052	1.054	1.024	1.040	83.200	23,093
2022-10-19	1.070	1.120	1.040	1.052	84.160	91,534
2022-10-18	1.070	1.078	1.060	1.070	85.600	34,233
2022-10-17	1.104	1.104	1.064	1.070	85.600	36,579
2022-10-14	1.110	1.114	1.082	1.104	88.320	17,578
2022-10-13	1.084	1.110	1.058	1.110	88.800	32,568
2022-10-12	1.116	1.126	1.078	1.084	86.720	18,005
2022-10-11	1.100	1.110	1.080	1.100	88.000	27,761
2022-10-10	1.150	1.164	1.100	1.100	88.000	94,452
2022-10-07	1.066	1.076	1.048	1.064	85.120	24,957
2022-10-06	1.076	1.080	1.062	1.066	85.280	12,304
2022-10-05	1.054	1.072	1.040	1.072	85.760	11,984
2022-10-04	1.050	1.060	1.048	1.056	84.480	23,770
2022-10-03	1.040	1.048	1.024	1.048	83.840	8,754
2022-09-30	1.040	1.046	1.016	1.046	83.680	18,319
2022-09-29	1.040	1.044	1.006	1.044	83.520	26,229

← NewerPage 17 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.