Sensys Gatso Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 62.400 | 63.800 | 62.300 | 63.500 | 63.500 | 14,506 |
| 2025-02-13 | 61.500 | 62.800 | 59.700 | 61.900 | 61.900 | 11,012 |
| 2025-02-12 | 60.900 | 61.400 | 60.500 | 61.400 | 61.400 | 4,601 |
| 2025-02-11 | 61.200 | 62.300 | 61.000 | 61.000 | 61.000 | 2,929 |
| 2025-02-10 | 61.200 | 62.100 | 61.000 | 61.200 | 61.200 | 4,639 |
| 2025-02-07 | 62.700 | 62.700 | 61.000 | 61.200 | 61.200 | 7,863 |
| 2025-02-06 | 62.000 | 64.500 | 61.800 | 63.000 | 63.000 | 11,728 |
| 2025-02-05 | 60.200 | 62.900 | 60.200 | 62.900 | 62.900 | 5,211 |
| 2025-02-04 | 61.400 | 61.400 | 60.200 | 60.200 | 60.200 | 5,487 |
| 2025-02-03 | 62.400 | 62.500 | 60.600 | 61.400 | 61.400 | 7,665 |
| 2025-01-31 | 62.500 | 63.600 | 62.200 | 63.200 | 63.200 | 5,085 |
| 2025-01-30 | 62.900 | 62.900 | 62.300 | 62.300 | 62.300 | 2,396 |
| 2025-01-29 | 63.600 | 63.800 | 62.100 | 62.600 | 62.600 | 10,500 |
| 2025-01-28 | 63.600 | 66.100 | 62.500 | 63.300 | 63.300 | 17,717 |
| 2025-01-27 | 63.500 | 63.500 | 62.300 | 62.800 | 62.800 | 3,710 |
| 2025-01-24 | 62.700 | 63.800 | 62.100 | 62.300 | 62.300 | 11,938 |
| 2025-01-23 | 63.800 | 63.800 | 62.500 | 62.500 | 62.500 | 10,016 |
| 2025-01-22 | 63.000 | 64.600 | 62.500 | 63.800 | 63.800 | 16,308 |
| 2025-01-21 | 63.000 | 63.800 | 62.900 | 63.600 | 63.600 | 6,469 |
| 2025-01-20 | 62.100 | 63.600 | 62.000 | 63.000 | 63.000 | 5,408 |
| 2025-01-17 | 62.400 | 63.800 | 62.000 | 62.000 | 62.000 | 14,762 |
| 2025-01-16 | 63.100 | 63.500 | 61.400 | 61.900 | 61.900 | 17,868 |
| 2025-01-15 | 61.200 | 61.700 | 58.800 | 61.000 | 61.000 | 11,342 |
| 2025-01-14 | 63.000 | 64.000 | 61.000 | 61.200 | 61.200 | 19,663 |
| 2025-01-13 | 66.600 | 66.600 | 62.200 | 62.500 | 62.500 | 24,878 |
| 2025-01-10 | 69.900 | 69.900 | 66.500 | 66.500 | 66.500 | 33,258 |
| 2025-01-09 | 68.000 | 72.800 | 68.000 | 70.400 | 70.400 | 31,361 |
| 2025-01-08 | 65.900 | 68.500 | 65.800 | 68.100 | 68.100 | 22,914 |
| 2025-01-07 | 63.100 | 66.100 | 62.800 | 65.200 | 65.200 | 14,416 |
| 2025-01-03 | 64.700 | 64.700 | 61.700 | 63.100 | 63.100 | 11,308 |
| 2025-01-02 | 65.700 | 66.100 | 64.000 | 64.200 | 64.200 | 20,014 |
| 2024-12-30 | 64.000 | 66.900 | 64.000 | 65.500 | 65.500 | 38,264 |
| 2024-12-27 | 57.000 | 68.900 | 57.000 | 63.600 | 63.600 | 71,202 |
| 2024-12-23 | 56.800 | 57.000 | 55.700 | 56.400 | 56.400 | 10,872 |
| 2024-12-20 | 59.500 | 59.700 | 56.000 | 57.400 | 57.400 | 11,664 |
| 2024-12-19 | 58.000 | 59.000 | 57.000 | 59.000 | 59.000 | 12,779 |
| 2024-12-18 | 54.000 | 58.300 | 53.300 | 57.500 | 57.500 | 25,137 |
| 2024-12-17 | 53.100 | 54.600 | 53.100 | 54.300 | 54.300 | 6,791 |
| 2024-12-16 | 55.000 | 55.000 | 53.100 | 54.000 | 54.000 | 5,033 |
| 2024-12-13 | 51.400 | 55.600 | 51.400 | 55.600 | 55.600 | 34,927 |
| 2024-12-12 | 50.100 | 51.900 | 50.100 | 51.000 | 51.000 | 8,021 |
| 2024-12-11 | 45.900 | 49.900 | 45.850 | 49.900 | 49.900 | 28,731 |
| 2024-12-10 | 45.150 | 45.950 | 45.150 | 45.850 | 45.850 | 10,063 |
| 2024-12-09 | 45.100 | 46.600 | 45.050 | 45.300 | 45.300 | 14,784 |
| 2024-12-06 | 46.300 | 46.450 | 44.950 | 45.050 | 45.050 | 12,993 |
| 2024-12-05 | 47.000 | 47.300 | 46.300 | 46.350 | 46.350 | 14,782 |
| 2024-12-04 | 46.850 | 47.950 | 46.850 | 47.800 | 47.800 | 7,617 |
| 2024-12-03 | 48.650 | 50.500 | 47.500 | 47.700 | 47.700 | 9,986 |
| 2024-12-02 | 49.900 | 50.500 | 48.500 | 49.300 | 49.300 | 6,000 |
| 2024-11-29 | 48.200 | 49.500 | 47.650 | 49.500 | 49.500 | 14,791 |
| 2024-11-28 | 47.500 | 48.750 | 47.450 | 48.500 | 48.500 | 8,834 |
| 2024-11-27 | 49.000 | 49.450 | 47.000 | 47.050 | 47.050 | 13,710 |
| 2024-11-26 | 48.500 | 49.500 | 48.250 | 49.000 | 49.000 | 5,785 |
| 2024-11-25 | 49.400 | 49.400 | 48.000 | 48.450 | 48.450 | 11,207 |
| 2024-11-22 | 48.800 | 49.950 | 48.450 | 49.150 | 49.150 | 6,278 |
| 2024-11-21 | 49.500 | 49.550 | 48.800 | 49.050 | 49.050 | 21,616 |
| 2024-11-20 | 50.100 | 50.800 | 49.500 | 50.300 | 50.300 | 20,720 |
| 2024-11-19 | 51.100 | 51.400 | 50.000 | 50.600 | 50.600 | 16,394 |
| 2024-11-18 | 55.300 | 55.300 | 50.200 | 51.000 | 51.000 | 49,262 |
| 2024-11-15 | 61.000 | 61.000 | 54.000 | 55.300 | 55.300 | 106,907 |
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.