Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	40.050	40.950	39.550	40.100	40.100	3,439
2026-07-24	40.000	40.800	40.000	40.700	40.700	2,454
2026-07-23	41.000	41.000	39.400	40.000	40.000	5,571
2026-07-22	42.950	42.950	40.600	41.000	41.000	4,210
2026-07-21	42.250	42.250	40.650	42.150	42.150	2,935
2026-07-20	42.550	42.800	42.250	42.600	42.600	14,671
2026-07-17	43.000	43.000	42.500	43.000	43.000	395
2026-07-16	42.900	43.500	42.850	43.400	43.400	2,181
2026-07-15	43.500	43.500	42.550	42.800	42.800	2,856
2026-07-14	44.050	44.500	43.350	43.500	43.500	6,046
2026-07-13	44.700	46.550	44.000	44.050	44.050	5,984
2026-07-10	45.000	45.550	44.400	45.450	45.450	1,057
2026-07-09	44.550	45.700	44.550	45.600	45.600	6,099
2026-07-08	46.350	46.800	44.500	44.550	44.550	6,754
2026-07-07	46.300	47.550	46.300	46.450	46.450	2,374
2026-07-06	46.650	47.550	46.000	47.550	47.550	6,318
2026-07-03	47.500	47.500	46.450	46.650	46.650	2,634
2026-07-02	47.000	47.950	46.500	47.500	47.500	2,586
2026-07-01	47.050	48.500	46.150	47.200	47.200	920
2026-06-30	46.150	48.000	46.150	47.950	47.950	2,774
2026-06-29	46.100	47.200	45.150	47.200	47.200	3,941
2026-06-26	47.550	47.650	46.150	47.200	47.200	1,773
2026-06-25	47.500	47.900	46.150	47.750	47.750	1,872
2026-06-24	46.250	47.900	46.100	47.500	47.500	4,056
2026-06-23	48.950	48.950	45.700	46.900	46.900	2,960
2026-06-22	47.000	48.550	46.500	48.500	48.500	13,560
2026-06-18	49.450	49.450	46.650	47.000	47.000	2,793
2026-06-17	48.350	48.600	46.500	48.350	48.350	5,812
2026-06-16	48.000	48.950	47.700	48.350	48.350	3,086
2026-06-15	48.300	49.400	47.600	48.000	48.000	4,837
2026-06-12	47.200	48.500	46.850	48.500	48.500	11,987
2026-06-11	48.400	49.400	47.700	48.450	48.450	5,350
2026-06-10	46.900	46.950	45.700	46.950	46.950	8,103
2026-06-09	47.100	47.100	45.300	47.000	47.000	16,523
2026-06-08	47.150	48.500	47.000	47.100	47.100	9,115
2026-06-05	49.050	49.050	47.000	48.950	48.950	9,925
2026-06-04	47.450	48.400	47.000	48.400	48.400	5,356
2026-06-03	48.750	49.350	47.800	48.000	48.000	8,325
2026-06-02	50.800	50.800	48.200	49.750	49.750	15,028
2026-06-01	50.600	50.900	49.500	50.700	50.700	12,616
2026-05-29	49.200	50.900	49.200	50.600	50.600	19,374
2026-05-28	45.400	49.500	45.000	49.200	49.200	39,563
2026-05-27	44.300	45.000	43.550	45.000	45.000	12,662
2026-05-26	43.650	44.400	43.400	44.400	44.400	21,824
2026-05-25	43.000	45.000	43.000	43.700	43.700	15,519
2026-05-22	42.650	43.550	42.650	43.350	43.350	6,164
2026-05-21	43.050	43.600	43.000	43.300	43.300	3,203
2026-05-20	42.550	43.400	42.550	43.400	43.400	2,822
2026-05-19	42.850	43.200	42.500	43.000	43.000	14,103
2026-05-18	42.650	42.900	42.500	42.850	42.850	12,940
2026-05-15	41.800	42.950	41.700	42.850	42.850	9,688
2026-05-13	42.600	42.600	41.750	42.350	42.350	827
2026-05-12	42.500	42.900	42.100	42.600	42.600	7,274
2026-05-11	41.000	42.300	40.700	42.300	42.300	14,024
2026-05-08	41.450	41.750	40.100	41.500	41.500	16,618
2026-05-07	39.500	42.150	39.500	40.950	40.950	42,013
2026-05-06	38.350	39.700	38.000	38.150	38.150	7,755
2026-05-05	37.650	38.400	37.600	38.350	38.350	5,425
2026-05-04	37.250	38.900	37.250	38.600	38.600	6,915
2026-04-30	37.500	39.150	37.000	39.150	39.150	6,081

← NewerPage 2 of 21 · 1,260 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.