Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.927	0.950	0.909	0.938	0.938	596,681
2023-06-05	0.929	0.929	0.914	0.920	0.920	370,304
2023-06-02	0.930	0.930	0.907	0.929	0.929	366,202
2023-06-01	0.921	0.930	0.905	0.917	0.917	751,685
2023-05-31	0.932	0.937	0.906	0.921	0.921	815,019
2023-05-30	0.892	0.922	0.892	0.905	0.905	476,650
2023-05-29	0.900	0.914	0.888	0.888	0.888	286,477
2023-05-26	0.865	0.911	0.864	0.900	0.900	672,841
2023-05-25	0.884	0.884	0.860	0.863	0.863	853,429
2023-05-24	0.872	0.928	0.872	0.884	0.884	1,259,832
2023-05-23	0.860	0.870	0.841	0.864	0.864	440,764
2023-05-22	0.843	0.843	0.828	0.829	0.829	571,600
2023-05-19	0.825	0.843	0.825	0.830	0.830	352,480
2023-05-17	0.885	0.885	0.825	0.825	0.825	245,001
2023-05-16	0.851	0.851	0.824	0.839	0.839	1,205,888
2023-05-15	0.858	0.868	0.822	0.853	0.853	891,486
2023-05-12	0.861	0.882	0.841	0.858	0.858	809,253
2023-05-11	0.840	0.882	0.840	0.861	0.861	906,605
2023-05-10	0.900	0.900	0.838	0.838	0.838	936,028
2023-05-09	0.866	0.874	0.849	0.870	0.870	1,079,216
2023-05-08	0.884	0.897	0.864	0.866	0.866	894,809
2023-05-05	0.872	0.907	0.872	0.884	0.884	402,648
2023-05-04	0.901	0.905	0.880	0.896	0.896	539,591
2023-05-03	0.917	0.917	0.876	0.888	0.888	2,080,779
2023-05-02	0.896	0.917	0.883	0.916	0.916	1,199,514
2023-04-28	0.930	0.930	0.870	0.896	0.896	4,058,638
2023-04-27	0.950	0.966	0.922	0.930	0.930	2,568,777
2023-04-26	0.999	1.012	0.930	0.974	0.974	7,645,491
2023-04-25	1.060	1.072	1.048	1.072	1.072	851,377
2023-04-24	1.054	1.062	1.050	1.060	1.060	356,715
2023-04-21	1.050	1.060	1.040	1.056	1.056	405,435
2023-04-20	1.054	1.058	1.040	1.056	1.056	928,863
2023-04-19	1.058	1.058	1.040	1.054	1.054	886,234
2023-04-18	1.046	1.058	1.038	1.050	1.050	410,980
2023-04-17	1.044	1.054	1.040	1.046	1.046	344,976
2023-04-14	1.040	1.056	1.030	1.044	1.044	1,305,521
2023-04-13	1.064	1.066	1.036	1.036	1.036	1,762,464
2023-04-12	1.076	1.080	1.062	1.068	1.068	440,973
2023-04-11	1.072	1.080	1.068	1.080	1.080	799,153
2023-04-06	1.070	1.072	1.058	1.068	1.068	227,143
2023-04-05	1.054	1.078	1.054	1.066	1.066	840,761
2023-04-04	1.054	1.076	1.052	1.068	1.068	837,465
2023-04-03	1.068	1.068	1.054	1.054	1.054	584,081
2023-03-31	1.070	1.070	1.050	1.070	1.070	938,023
2023-03-30	1.060	1.070	1.040	1.070	1.070	848,155
2023-03-29	1.070	1.080	1.044	1.062	1.062	1,752,863
2023-03-28	1.070	1.074	1.062	1.070	1.070	521,337
2023-03-27	1.068	1.078	1.060	1.070	1.070	1,037,377
2023-03-24	1.074	1.078	1.054	1.068	1.068	471,955
2023-03-23	1.066	1.080	1.054	1.074	1.074	675,272
2023-03-22	1.058	1.068	1.040	1.066	1.066	1,643,375
2023-03-21	1.058	1.070	1.042	1.050	1.050	3,934,774
2023-03-20	1.058	1.074	1.030	1.058	1.058	1,957,887
2023-03-17	1.054	1.070	1.040	1.060	1.060	903,340
2023-03-16	1.044	1.062	1.030	1.054	1.054	914,307
2023-03-15	1.070	1.070	1.030	1.044	1.044	3,930,840
2023-03-14	1.064	1.070	1.042	1.070	1.070	1,643,102
2023-03-13	1.072	1.072	1.032	1.064	1.064	1,739,247
2023-03-10	1.094	1.094	1.066	1.070	1.070	1,180,942
2023-03-09	1.100	1.100	1.082	1.094	1.094	369,661

← NewerPage 15 of 21 · 1,255 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.