Sensys Gatso Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 61.100 | 61.800 | 61.000 | 61.600 | 61.600 | 5,331 |
| 2024-11-13 | 61.100 | 61.500 | 61.000 | 61.000 | 61.000 | 19,659 |
| 2024-11-12 | 61.100 | 61.800 | 61.000 | 61.600 | 61.600 | 4,172 |
| 2024-11-11 | 61.000 | 62.000 | 60.800 | 61.100 | 61.100 | 4,257 |
| 2024-11-08 | 61.300 | 61.500 | 60.700 | 61.400 | 61.400 | 5,946 |
| 2024-11-07 | 62.000 | 62.000 | 61.000 | 61.400 | 61.400 | 2,362 |
| 2024-11-06 | 61.100 | 61.800 | 61.000 | 61.600 | 61.600 | 8,662 |
| 2024-11-05 | 61.100 | 61.400 | 61.000 | 61.100 | 61.100 | 4,258 |
| 2024-11-04 | 61.000 | 61.300 | 61.000 | 61.000 | 61.000 | 15,181 |
| 2024-11-01 | 60.900 | 61.800 | 60.800 | 61.300 | 61.300 | 6,589 |
| 2024-10-31 | 61.100 | 61.700 | 61.000 | 61.300 | 61.300 | 4,491 |
| 2024-10-30 | 61.100 | 61.300 | 61.000 | 61.200 | 61.200 | 11,319 |
| 2024-10-29 | 61.300 | 61.300 | 61.000 | 61.100 | 61.100 | 4,783 |
| 2024-10-28 | 61.400 | 61.700 | 60.600 | 61.400 | 61.400 | 13,116 |
| 2024-10-25 | 61.100 | 61.800 | 61.000 | 61.500 | 61.500 | 11,039 |
| 2024-10-24 | 61.500 | 62.800 | 61.000 | 61.000 | 61.000 | 17,337 |
| 2024-10-23 | 61.600 | 61.900 | 61.000 | 61.400 | 61.400 | 18,159 |
| 2024-10-22 | 63.100 | 63.100 | 61.300 | 62.700 | 62.700 | 5,419 |
| 2024-10-21 | 62.000 | 63.600 | 60.000 | 63.500 | 63.500 | 45,887 |
| 2024-10-18 | 64.200 | 64.200 | 63.600 | 63.800 | 63.800 | 25,298 |
| 2024-10-17 | 65.700 | 65.700 | 63.800 | 64.600 | 64.600 | 4,713 |
| 2024-10-16 | 64.800 | 66.100 | 63.900 | 64.800 | 64.800 | 44,360 |
| 2024-10-15 | 64.500 | 64.900 | 63.400 | 64.700 | 64.700 | 9,064 |
| 2024-10-14 | 64.800 | 65.000 | 64.000 | 64.600 | 64.600 | 7,414 |
| 2024-10-11 | 64.900 | 65.000 | 64.100 | 64.800 | 64.800 | 3,454 |
| 2024-10-10 | 64.000 | 65.000 | 63.600 | 64.900 | 64.900 | 20,370 |
| 2024-10-09 | 67.200 | 67.700 | 63.000 | 64.000 | 64.000 | 52,010 |
| 2024-10-08 | 67.500 | 67.800 | 66.200 | 67.500 | 67.500 | 2,461 |
| 2024-10-07 | 67.000 | 67.500 | 66.000 | 67.000 | 67.000 | 6,108 |
| 2024-10-04 | 66.300 | 67.900 | 65.400 | 67.600 | 67.600 | 13,863 |
| 2024-10-03 | 65.500 | 66.800 | 65.500 | 66.300 | 66.300 | 6,484 |
| 2024-10-02 | 66.500 | 66.500 | 65.400 | 66.500 | 66.500 | 6,804 |
| 2024-10-01 | 65.600 | 66.900 | 65.200 | 66.400 | 66.400 | 5,483 |
| 2024-09-30 | 65.800 | 66.500 | 65.500 | 65.600 | 65.600 | 13,384 |
| 2024-09-27 | 65.900 | 66.800 | 65.600 | 65.800 | 65.800 | 3,191 |
| 2024-09-26 | 66.400 | 67.500 | 66.100 | 66.400 | 66.400 | 6,720 |
| 2024-09-25 | 67.000 | 68.100 | 66.200 | 66.500 | 66.500 | 2,912 |
| 2024-09-24 | 67.000 | 67.400 | 66.200 | 67.400 | 67.400 | 5,194 |
| 2024-09-23 | 66.600 | 67.000 | 66.300 | 67.000 | 67.000 | 3,335 |
| 2024-09-20 | 66.000 | 66.800 | 65.500 | 66.600 | 66.600 | 7,098 |
| 2024-09-19 | 67.100 | 67.100 | 66.000 | 66.300 | 66.300 | 9,755 |
| 2024-09-18 | 66.500 | 67.700 | 65.800 | 67.300 | 67.300 | 7,820 |
| 2024-09-17 | 66.600 | 66.700 | 66.100 | 66.600 | 66.600 | 6,377 |
| 2024-09-16 | 67.400 | 67.600 | 66.700 | 66.800 | 66.800 | 2,469 |
| 2024-09-13 | 67.200 | 67.600 | 66.200 | 67.600 | 67.600 | 4,473 |
| 2024-09-12 | 66.000 | 67.600 | 65.700 | 67.300 | 67.300 | 6,990 |
| 2024-09-11 | 66.500 | 67.800 | 66.000 | 66.700 | 66.700 | 13,752 |
| 2024-09-10 | 67.600 | 68.700 | 66.600 | 66.700 | 66.700 | 8,506 |
| 2024-09-09 | 67.900 | 68.600 | 65.200 | 67.500 | 67.500 | 9,539 |
| 2024-09-06 | 68.000 | 68.000 | 65.800 | 66.800 | 66.800 | 34,540 |
| 2024-09-05 | 67.200 | 68.000 | 66.200 | 68.000 | 68.000 | 3,323 |
| 2024-09-04 | 68.500 | 68.500 | 67.000 | 67.200 | 67.200 | 25,260 |
| 2024-09-03 | 69.600 | 70.000 | 68.100 | 68.500 | 68.500 | 29,059 |
| 2024-09-02 | 70.000 | 71.100 | 69.300 | 70.000 | 70.000 | 3,764 |
| 2024-08-30 | 72.000 | 72.000 | 69.600 | 70.800 | 70.800 | 24,981 |
| 2024-08-29 | 72.000 | 72.200 | 71.000 | 72.000 | 72.000 | 5,910 |
| 2024-08-28 | 73.600 | 73.900 | 72.000 | 72.500 | 72.500 | 9,460 |
| 2024-08-27 | 74.000 | 74.000 | 73.500 | 73.600 | 73.600 | 7,312 |
| 2024-08-26 | 73.800 | 74.400 | 73.200 | 73.800 | 73.800 | 12,671 |
| 2024-08-23 | 70.600 | 74.000 | 70.600 | 72.700 | 72.700 | 80,317 |
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.