Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.924	0.924	0.911	0.913	73.040	9,446
2022-01-11	0.909	0.932	0.905	0.924	73.920	14,156
2022-01-10	0.930	0.940	0.896	0.909	72.720	51,054
2022-01-07	0.935	0.948	0.914	0.948	75.840	27,319
2022-01-05	0.945	0.951	0.932	0.935	74.800	9,357
2022-01-04	0.974	0.979	0.943	0.945	75.600	28,370
2022-01-03	0.956	0.986	0.943	0.974	77.920	36,214
2021-12-30	0.950	0.958	0.929	0.956	76.480	37,722
2021-12-29	0.914	0.950	0.912	0.942	75.360	44,472
2021-12-28	0.931	0.967	0.917	0.922	73.760	40,277
2021-12-27	0.911	0.936	0.911	0.912	72.960	32,889
2021-12-23	0.920	0.944	0.916	0.916	73.280	19,431
2021-12-22	0.919	0.950	0.901	0.920	73.600	31,772
2021-12-21	0.919	0.921	0.906	0.920	73.600	30,751
2021-12-20	0.910	0.919	0.886	0.919	73.520	19,189
2021-12-17	0.871	0.919	0.870	0.919	73.520	27,467
2021-12-16	0.910	0.920	0.878	0.889	71.120	32,065
2021-12-15	0.910	0.926	0.910	0.916	73.280	9,701
2021-12-14	0.918	0.927	0.909	0.910	72.800	26,795
2021-12-13	0.901	0.930	0.893	0.930	74.400	57,790
2021-12-10	0.902	0.918	0.892	0.901	72.080	18,624
2021-12-09	0.918	0.930	0.902	0.906	72.480	13,305
2021-12-08	0.914	0.933	0.910	0.918	73.440	14,667
2021-12-07	0.914	0.935	0.908	0.915	73.200	21,805
2021-12-06	0.930	0.930	0.900	0.900	72.000	37,102
2021-12-03	0.950	0.950	0.930	0.931	74.480	21,493
2021-12-02	0.942	0.960	0.936	0.957	76.560	10,034
2021-12-01	0.965	0.965	0.932	0.962	76.960	20,683
2021-11-30	0.965	0.965	0.940	0.941	75.280	23,052
2021-11-29	0.950	0.972	0.950	0.965	77.200	22,053
2021-11-26	0.986	0.986	0.950	0.950	76.000	33,729
2021-11-25	1.034	1.034	0.977	0.987	78.960	50,368
2021-11-24	1.006	1.038	0.970	1.014	81.120	135,199
2021-11-23	0.990	0.990	0.959	0.970	77.600	29,002
2021-11-22	0.996	1.000	0.969	0.980	78.400	20,406
2021-11-19	0.976	1.000	0.976	0.996	79.680	17,081
2021-11-18	0.980	1.008	0.968	0.976	78.080	45,292
2021-11-17	0.996	0.997	0.980	0.980	78.400	15,465
2021-11-16	1.000	1.008	0.975	0.997	79.760	14,830
2021-11-15	0.982	1.008	0.975	0.999	79.920	21,256
2021-11-12	0.972	0.990	0.972	0.982	78.560	6,950
2021-11-11	0.961	0.997	0.961	0.984	78.720	16,903
2021-11-10	1.000	1.034	0.984	0.999	79.920	25,465
2021-11-09	0.995	1.004	0.970	1.000	80.000	32,378
2021-11-08	0.970	0.995	0.967	0.995	79.600	9,349
2021-11-05	0.975	0.982	0.963	0.982	78.560	3,954
2021-11-04	0.960	0.980	0.951	0.974	77.920	11,414
2021-11-03	0.974	0.980	0.951	0.960	76.800	12,082
2021-11-02	0.985	1.000	0.965	0.974	77.920	9,246
2021-11-01	0.970	1.002	0.960	0.985	78.800	24,747
2021-10-29	0.970	0.977	0.955	0.970	77.600	21,761
2021-10-28	0.990	0.992	0.963	0.972	77.760	12,289
2021-10-27	0.980	0.990	0.960	0.990	79.200	14,702
2021-10-26	1.012	1.012	0.970	0.980	78.400	30,678
2021-10-25	0.990	1.040	0.960	1.012	80.960	32,991
2021-10-22	1.000	1.008	0.973	0.985	78.800	21,501
2021-10-21	1.026	1.034	0.970	0.982	78.560	81,835
2021-10-20	1.036	1.036	1.022	1.026	82.080	8,542
2021-10-19	1.050	1.050	1.020	1.038	83.040	11,801
2021-10-18	1.062	1.068	1.040	1.050	84.000	8,505

← NewerPage 21 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.