Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	38.550	38.600	37.850	38.200	38.200	3,732
2026-01-30	39.000	39.000	37.600	38.600	38.600	13,557
2026-01-29	39.350	39.500	38.350	38.950	38.950	11,709
2026-01-28	39.900	39.900	38.900	39.350	39.350	3,979
2026-01-27	38.500	39.650	38.300	39.450	39.450	13,892
2026-01-26	39.050	39.400	38.900	39.050	39.050	4,502
2026-01-23	40.800	40.800	39.000	39.400	39.400	8,299
2026-01-22	39.550	40.500	39.150	40.000	40.000	2,736
2026-01-21	39.200	40.550	39.000	39.500	39.500	3,800
2026-01-20	39.850	40.150	39.350	39.900	39.900	1,385
2026-01-19	40.650	40.650	39.000	39.900	39.900	9,008
2026-01-16	41.000	42.300	40.000	40.200	40.200	18,008
2026-01-15	41.800	42.700	40.000	42.000	42.000	10,358
2026-01-14	42.800	43.100	41.400	41.800	41.800	7,493
2026-01-13	43.550	43.550	42.000	42.000	42.000	17,915
2026-01-12	43.400	43.400	42.050	42.950	42.950	12,436
2026-01-09	43.000	43.650	41.650	42.550	42.550	28,114
2026-01-08	39.450	42.850	38.900	42.550	42.550	36,101
2026-01-07	39.500	40.400	39.000	39.450	39.450	11,575
2026-01-05	40.050	40.050	39.700	39.750	39.750	1,040
2026-01-02	39.000	40.000	39.000	39.950	39.950	16,756
2025-12-30	38.050	40.000	37.550	40.000	40.000	31,619
2025-12-29	38.300	39.350	37.550	38.100	38.100	15,916
2025-12-23	38.450	39.250	38.000	38.300	38.300	15,060
2025-12-22	38.850	39.300	38.000	38.500	38.500	10,129
2025-12-19	39.650	39.900	39.300	39.700	39.700	4,826
2025-12-18	39.600	40.000	39.350	40.000	40.000	3,871
2025-12-17	40.400	40.750	39.500	40.750	40.750	10,143
2025-12-16	40.050	41.000	39.550	40.450	40.450	12,821
2025-12-15	40.400	40.800	39.150	40.500	40.500	5,415
2025-12-12	40.050	41.900	39.550	40.400	40.400	15,800
2025-12-11	38.150	40.800	38.100	40.300	40.300	8,555
2025-12-10	38.200	38.500	37.650	38.200	38.200	4,033
2025-12-09	39.000	39.200	38.100	38.200	38.200	9,360
2025-12-08	39.100	39.750	38.500	38.650	38.650	3,747
2025-12-05	38.650	40.000	38.200	39.750	39.750	8,707
2025-12-04	38.800	39.350	38.700	39.050	39.050	4,589
2025-12-03	39.250	40.000	38.700	38.750	38.750	6,333
2025-12-02	39.300	39.650	38.650	39.250	39.250	3,458
2025-12-01	39.800	40.350	39.400	39.400	39.400	3,259
2025-11-28	39.550	41.000	39.500	40.350	40.350	17,385
2025-11-27	41.000	41.000	40.100	40.550	40.550	3,940
2025-11-26	40.500	41.000	40.500	41.000	41.000	3,722
2025-11-25	40.200	40.850	39.750	40.550	40.550	6,460
2025-11-24	40.300	40.350	39.000	40.350	40.350	9,144
2025-11-21	41.000	41.300	38.300	40.300	40.300	17,667
2025-11-20	38.000	42.200	38.000	40.500	40.500	96,434
2025-11-19	37.100	37.550	35.250	36.050	36.050	10,482
2025-11-18	36.600	36.950	35.850	36.000	36.000	5,916
2025-11-17	37.000	37.150	36.200	37.000	37.000	1,451
2025-11-14	36.400	37.400	36.050	37.000	37.000	3,606
2025-11-13	35.750	36.800	35.750	36.650	36.650	2,128
2025-11-12	35.350	37.000	35.100	36.250	36.250	7,459
2025-11-11	36.000	36.850	35.000	35.700	35.700	13,749
2025-11-10	36.550	37.850	34.850	36.900	36.900	12,350
2025-11-07	38.000	38.150	36.050	36.800	36.800	14,243
2025-11-06	37.800	38.650	37.000	38.050	38.050	10,939
2025-11-05	37.350	38.850	36.750	37.800	37.800	8,874
2025-11-04	37.350	39.150	37.250	37.300	37.300	9,874
2025-11-03	37.800	38.650	37.200	37.550	37.550	8,647

← NewerPage 4 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.