Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.000	1.018	0.979	1.010	80.800	18,491
2022-04-05	1.000	1.020	0.987	1.000	80.000	18,438
2022-04-04	1.006	1.010	0.993	1.010	80.800	7,471
2022-04-01	1.010	1.010	0.987	1.004	80.320	16,572
2022-03-31	0.981	1.008	0.970	1.008	80.640	22,539
2022-03-30	0.988	0.998	0.963	0.982	78.560	7,179
2022-03-29	0.987	0.989	0.936	0.982	78.560	36,712
2022-03-28	0.950	1.002	0.923	0.970	77.600	26,063
2022-03-25	0.950	0.967	0.943	0.951	76.080	15,204
2022-03-24	0.935	0.956	0.933	0.941	75.280	24,333
2022-03-23	0.970	0.971	0.925	0.934	74.720	119,226
2022-03-22	0.974	1.018	0.961	0.971	77.680	38,880
2022-03-21	1.010	1.036	0.976	0.990	79.200	166,887
2022-03-18	0.891	1.050	0.891	1.020	81.600	350,352
2022-03-17	0.890	0.910	0.890	0.900	72.000	14,316
2022-03-16	0.890	0.905	0.886	0.896	71.680	16,085
2022-03-15	0.887	0.892	0.860	0.892	71.360	5,325
2022-03-14	0.870	0.890	0.868	0.890	71.200	12,965
2022-03-11	0.880	0.892	0.870	0.872	69.760	8,613
2022-03-10	0.850	0.889	0.833	0.872	69.760	18,046
2022-03-09	0.823	0.859	0.823	0.850	68.000	22,560
2022-03-08	0.820	0.841	0.810	0.810	64.800	8,667
2022-03-07	0.846	0.846	0.804	0.820	65.600	26,414
2022-03-04	0.879	0.879	0.836	0.847	67.760	28,822
2022-03-03	0.896	0.896	0.861	0.880	70.400	5,772
2022-03-02	0.889	0.896	0.850	0.896	71.680	12,196
2022-03-01	0.910	0.923	0.880	0.880	70.400	25,743
2022-02-28	0.880	0.926	0.862	0.908	72.640	28,244
2022-02-25	0.858	0.910	0.855	0.892	71.360	33,720
2022-02-24	0.850	0.869	0.820	0.860	68.800	36,652
2022-02-23	0.902	0.947	0.874	0.888	71.040	85,061
2022-02-22	0.799	0.845	0.785	0.845	67.600	14,355
2022-02-21	0.820	0.827	0.780	0.799	63.920	29,635
2022-02-18	0.833	0.840	0.812	0.830	66.400	13,946
2022-02-17	0.855	0.866	0.825	0.825	66.000	12,867
2022-02-16	0.888	0.898	0.855	0.855	68.400	4,681
2022-02-15	0.834	0.888	0.834	0.888	71.040	8,094
2022-02-14	0.860	0.860	0.830	0.851	68.080	19,539
2022-02-11	0.900	0.903	0.864	0.864	69.120	9,918
2022-02-10	0.880	0.891	0.865	0.889	71.120	8,531
2022-02-09	0.881	0.893	0.865	0.880	70.400	7,694
2022-02-08	0.846	0.883	0.844	0.877	70.160	7,803
2022-02-07	0.852	0.863	0.842	0.844	67.520	7,985
2022-02-04	0.879	0.896	0.851	0.865	69.200	13,538
2022-02-03	0.874	0.880	0.856	0.879	70.320	13,859
2022-02-02	0.890	0.920	0.872	0.874	69.920	41,151
2022-02-01	0.872	0.880	0.862	0.880	70.400	6,682
2022-01-31	0.832	0.876	0.832	0.876	70.080	12,607
2022-01-28	0.857	0.857	0.835	0.846	67.680	10,838
2022-01-27	0.868	0.868	0.840	0.857	68.560	9,490
2022-01-26	0.852	0.871	0.838	0.870	69.600	10,616
2022-01-25	0.841	0.852	0.820	0.852	68.160	14,340
2022-01-24	0.867	0.872	0.810	0.830	66.400	37,745
2022-01-21	0.892	0.894	0.867	0.867	69.360	18,517
2022-01-20	0.896	0.899	0.884	0.892	71.360	12,756
2022-01-19	0.899	0.940	0.883	0.896	71.680	35,198
2022-01-18	0.898	0.910	0.882	0.896	71.680	22,669
2022-01-17	0.900	0.911	0.879	0.898	71.840	20,190
2022-01-14	0.920	0.920	0.902	0.903	72.240	7,357
2022-01-13	0.913	0.929	0.911	0.922	73.760	5,990

← NewerPage 20 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.