Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.250	38.600	37.900	37.900	37.900	2,987
2025-10-30	39.000	39.950	38.200	38.650	38.650	10,424
2025-10-29	39.450	40.000	39.400	39.900	39.900	2,028
2025-10-28	39.000	39.950	38.200	39.450	39.450	10,604
2025-10-27	35.800	39.000	35.800	39.000	39.000	13,144
2025-10-24	36.200	36.650	35.550	35.900	35.900	13,900
2025-10-23	36.550	37.100	36.100	37.100	37.100	7,835
2025-10-22	36.750	37.600	36.100	36.550	36.550	13,979
2025-10-21	37.350	37.500	36.850	37.500	37.500	4,789
2025-10-20	37.100	37.500	36.700	37.200	37.200	16,749
2025-10-17	38.100	38.100	36.700	37.250	37.250	8,296
2025-10-16	38.950	38.950	38.000	38.600	38.600	2,553
2025-10-15	37.750	39.000	37.700	39.000	39.000	17,063
2025-10-14	37.900	39.100	37.700	38.900	38.900	7,427
2025-10-13	37.800	38.500	37.650	38.200	38.200	3,795
2025-10-10	38.600	38.600	37.600	38.500	38.500	4,123
2025-10-09	37.750	38.600	37.400	38.350	38.350	9,255
2025-10-08	38.550	39.000	37.550	38.000	38.000	10,848
2025-10-07	38.750	39.450	38.500	38.700	38.700	8,664
2025-10-06	38.950	39.500	38.700	38.900	38.900	5,962
2025-10-03	39.400	39.850	38.650	39.500	39.500	6,103
2025-10-02	39.500	39.800	39.100	39.350	39.350	6,608
2025-10-01	39.200	39.900	39.100	39.900	39.900	6,091
2025-09-30	39.700	39.900	39.200	39.200	39.200	2,811
2025-09-29	39.300	39.900	39.300	39.400	39.400	1,263
2025-09-26	41.100	41.100	39.300	39.850	39.850	577
2025-09-25	40.300	41.050	39.450	39.450	39.450	5,621
2025-09-24	40.150	41.450	40.100	40.100	40.100	1,264
2025-09-23	41.150	41.150	39.750	40.000	40.000	2,424
2025-09-22	41.150	42.400	41.150	41.750	41.750	4,510
2025-09-19	40.600	42.500	40.200	42.500	42.500	3,676
2025-09-18	39.850	41.850	39.550	40.950	40.950	10,449
2025-09-17	39.500	40.000	38.900	38.900	38.900	2,725
2025-09-16	38.650	40.000	38.650	40.000	40.000	1,135
2025-09-15	40.100	40.350	39.000	39.000	39.000	3,796
2025-09-12	40.050	40.300	39.150	39.500	39.500	6,372
2025-09-11	39.400	40.350	39.000	39.250	39.250	8,990
2025-09-10	38.700	39.900	38.700	39.200	39.200	10,449
2025-09-09	38.450	40.500	37.950	40.500	40.500	3,212
2025-09-08	39.250	43.000	38.500	43.000	43.000	16,657
2025-09-05	39.050	39.900	38.850	39.250	39.250	7,973
2025-09-04	39.200	39.750	38.200	38.850	38.850	10,830
2025-09-03	40.550	41.100	39.200	39.200	39.200	4,742
2025-09-02	42.450	42.450	39.400	39.400	39.400	9,410
2025-09-01	40.750	41.750	40.300	40.300	40.300	14,426
2025-08-29	41.450	42.400	40.850	41.000	41.000	10,876
2025-08-28	43.700	43.700	41.500	41.500	41.500	11,530
2025-08-27	43.200	44.200	42.550	42.600	42.600	9,503
2025-08-26	43.600	43.750	42.250	42.250	42.250	10,503
2025-08-25	44.450	44.500	43.100	43.600	43.600	14,634
2025-08-22	47.800	48.400	44.000	44.700	44.700	39,858
2025-08-21	46.200	48.000	46.000	47.750	47.750	45,665
2025-08-20	45.100	47.000	44.050	46.000	46.000	22,611
2025-08-19	44.500	45.300	44.000	45.100	45.100	6,921
2025-08-18	44.050	44.900	44.000	44.900	44.900	4,133
2025-08-15	44.050	44.450	44.000	44.000	44.000	5,665
2025-08-14	44.400	44.450	43.350	44.100	44.100	10,234
2025-08-13	44.000	44.450	43.650	44.450	44.450	8,721
2025-08-12	44.050	44.400	44.000	44.300	44.300	3,506
2025-08-11	44.000	44.500	43.250	44.000	44.000	3,531

← NewerPage 5 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.