Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.058	1.060	1.022	1.040	83.200	29,685
2022-09-27	1.074	1.080	1.056	1.058	84.640	17,483
2022-09-26	1.008	1.064	1.000	1.064	85.120	31,366
2022-09-23	1.026	1.026	1.000	1.002	80.160	26,454
2022-09-22	1.062	1.064	1.008	1.026	82.080	27,166
2022-09-21	1.044	1.070	1.040	1.062	84.960	13,655
2022-09-20	1.088	1.098	1.048	1.056	84.480	20,038
2022-09-19	1.100	1.100	1.070	1.088	87.040	25,106
2022-09-16	1.154	1.160	1.100	1.100	88.000	37,888
2022-09-15	1.112	1.154	1.104	1.148	91.840	18,501
2022-09-14	1.120	1.130	1.112	1.112	88.960	6,315
2022-09-13	1.150	1.170	1.130	1.134	90.720	31,074
2022-09-12	1.124	1.160	1.118	1.144	91.520	36,596
2022-09-09	1.058	1.140	1.052	1.120	89.600	68,797
2022-09-08	1.038	1.070	1.038	1.060	84.800	19,967
2022-09-07	1.048	1.050	1.034	1.038	83.040	23,699
2022-09-06	1.032	1.040	1.020	1.032	82.560	12,427
2022-09-05	1.046	1.046	0.996	1.022	81.760	23,828
2022-09-02	1.048	1.050	1.022	1.050	84.000	18,717
2022-09-01	1.060	1.060	1.034	1.040	83.200	15,903
2022-08-31	1.052	1.070	1.038	1.070	85.600	18,534
2022-08-30	1.046	1.058	1.036	1.052	84.160	8,868
2022-08-29	1.044	1.048	1.026	1.032	82.560	9,589
2022-08-26	1.052	1.090	1.042	1.044	83.520	16,352
2022-08-25	1.062	1.078	1.052	1.052	84.160	7,471
2022-08-24	1.050	1.062	1.036	1.062	84.960	7,451
2022-08-23	1.024	1.050	1.024	1.050	84.000	4,434
2022-08-22	1.060	1.068	1.024	1.024	81.920	23,403
2022-08-19	1.060	1.076	1.052	1.060	84.800	12,083
2022-08-18	1.076	1.094	1.046	1.060	84.800	62,124
2022-08-17	1.078	1.082	1.056	1.068	85.440	15,869
2022-08-16	1.054	1.076	1.048	1.072	85.760	18,037
2022-08-15	1.050	1.056	1.038	1.050	84.000	13,734
2022-08-12	1.046	1.052	1.042	1.048	83.840	9,313
2022-08-11	1.042	1.060	1.042	1.054	84.320	13,185
2022-08-10	1.036	1.050	1.020	1.048	83.840	14,142
2022-08-09	1.026	1.046	1.020	1.040	83.200	10,471
2022-08-08	1.032	1.040	1.032	1.040	83.200	4,807
2022-08-05	1.034	1.040	1.030	1.034	82.720	7,593
2022-08-04	1.038	1.048	1.032	1.040	83.200	12,798
2022-08-03	1.040	1.040	1.032	1.040	83.200	3,524
2022-08-02	1.040	1.040	1.030	1.040	83.200	3,625
2022-08-01	1.046	1.046	1.032	1.040	83.200	11,857
2022-07-29	1.038	1.050	1.038	1.046	83.680	6,911
2022-07-28	1.036	1.046	1.028	1.038	83.040	8,519
2022-07-27	1.046	1.050	1.030	1.036	82.880	5,659
2022-07-26	1.050	1.050	1.032	1.046	83.680	7,055
2022-07-25	1.044	1.052	1.032	1.050	84.000	11,131
2022-07-22	1.042	1.056	1.030	1.044	83.520	26,437
2022-07-21	1.034	1.060	1.026	1.048	83.840	10,483
2022-07-20	1.042	1.050	1.034	1.036	82.880	8,244
2022-07-19	1.038	1.050	1.030	1.044	83.520	7,034
2022-07-18	1.048	1.060	1.036	1.048	83.840	9,426
2022-07-15	1.022	1.048	1.022	1.048	83.840	6,389
2022-07-14	1.060	1.060	1.016	1.042	83.360	10,808
2022-07-13	1.078	1.080	1.036	1.060	84.800	22,693
2022-07-12	1.054	1.086	1.042	1.080	86.400	20,751
2022-07-11	1.076	1.076	1.054	1.054	84.320	15,286
2022-07-08	1.060	1.088	1.056	1.080	86.400	12,297
2022-07-07	1.040	1.064	1.034	1.060	84.800	8,517

← NewerPage 18 of 22 · 1,262 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.