Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.018	1.040	1.014	1.040	83.200	10,768
2022-07-05	1.034	1.040	0.995	1.012	80.960	27,217
2022-07-04	1.042	1.048	1.026	1.028	82.240	5,945
2022-07-01	1.030	1.046	0.997	1.042	83.360	13,992
2022-06-30	1.058	1.058	1.018	1.030	82.400	14,267
2022-06-29	1.064	1.064	1.034	1.058	84.640	11,595
2022-06-28	1.070	1.088	1.046	1.060	84.800	20,013
2022-06-27	1.028	1.070	1.028	1.070	85.600	13,077
2022-06-23	1.050	1.050	1.024	1.024	81.920	10,640
2022-06-22	1.060	1.060	1.024	1.050	84.000	15,196
2022-06-21	1.090	1.104	1.058	1.058	84.640	28,578
2022-06-20	1.034	1.110	1.010	1.080	86.400	53,770
2022-06-17	1.020	1.056	1.020	1.034	82.720	17,005
2022-06-16	1.054	1.056	1.002	1.020	81.600	17,662
2022-06-15	1.064	1.064	1.032	1.060	84.800	16,533
2022-06-14	1.090	1.090	1.046	1.052	84.160	14,738
2022-06-13	1.064	1.106	1.040	1.094	87.520	43,674
2022-06-10	1.110	1.110	1.066	1.072	85.760	11,303
2022-06-09	1.120	1.132	1.098	1.098	87.840	18,523
2022-06-08	1.158	1.158	1.126	1.126	90.080	12,538
2022-06-07	1.120	1.158	1.120	1.158	92.640	15,354
2022-06-03	1.160	1.194	1.120	1.120	89.600	32,791
2022-06-02	1.140	1.164	1.128	1.158	92.640	51,059
2022-06-01	1.124	1.170	1.114	1.140	91.200	54,953
2022-05-31	1.108	1.130	1.086	1.120	89.600	85,418
2022-05-30	1.052	1.086	1.050	1.078	86.240	29,450
2022-05-27	1.012	1.056	1.010	1.052	84.160	27,617
2022-05-25	1.008	1.010	0.984	1.008	80.640	4,739
2022-05-24	1.010	1.010	0.989	0.999	79.920	7,819
2022-05-23	0.986	1.022	0.986	1.002	80.160	31,243
2022-05-20	0.976	0.976	0.959	0.971	77.680	10,094
2022-05-19	0.965	0.977	0.945	0.977	78.160	6,360
2022-05-18	1.000	1.000	0.961	0.970	77.600	15,228
2022-05-17	0.959	1.006	0.952	0.985	78.800	27,984
2022-05-16	0.955	0.960	0.934	0.960	76.800	10,329
2022-05-13	0.930	0.955	0.928	0.955	76.400	8,264
2022-05-12	0.920	0.935	0.908	0.932	74.560	8,436
2022-05-11	0.926	0.952	0.900	0.945	75.600	18,340
2022-05-10	0.900	0.924	0.899	0.910	72.800	18,859
2022-05-09	0.918	0.931	0.900	0.900	72.000	24,136
2022-05-06	0.936	0.938	0.910	0.918	73.440	15,662
2022-05-05	0.941	0.952	0.925	0.936	74.880	21,683
2022-05-04	0.978	0.978	0.940	0.940	75.200	10,594
2022-05-03	0.960	0.978	0.960	0.978	78.240	13,374
2022-05-02	0.964	0.981	0.919	0.959	76.720	20,283
2022-04-29	1.060	1.060	0.948	0.960	76.800	64,723
2022-04-28	1.040	1.042	1.000	1.020	81.600	19,448
2022-04-27	1.084	1.084	1.036	1.048	83.840	13,729
2022-04-26	1.064	1.086	1.026	1.086	86.880	25,271
2022-04-25	1.070	1.074	1.042	1.064	85.120	20,623
2022-04-22	1.090	1.092	1.052	1.070	85.600	12,878
2022-04-21	1.086	1.094	1.070	1.092	87.360	17,823
2022-04-20	1.040	1.082	1.022	1.078	86.240	21,430
2022-04-19	1.012	1.044	1.010	1.040	83.200	25,955
2022-04-14	1.038	1.038	0.998	1.010	80.800	12,401
2022-04-13	1.042	1.072	1.000	1.000	80.000	61,642
2022-04-12	1.000	1.058	0.990	1.036	82.880	31,821
2022-04-11	1.014	1.014	0.978	1.000	80.000	6,602
2022-04-08	1.000	1.010	1.000	1.004	80.320	16,212
2022-04-07	1.012	1.016	0.993	0.994	79.520	16,358

← NewerPage 19 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.