Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.955	0.955	0.930	0.950	0.950	2,227,435
2022-12-09	0.970	0.971	0.951	0.955	0.955	1,285,570
2022-12-08	0.988	0.989	0.970	0.970	0.970	945,326
2022-12-07	0.967	0.995	0.964	0.989	0.989	3,245,315
2022-12-06	0.970	0.978	0.964	0.967	0.967	1,435,622
2022-12-05	0.971	0.977	0.964	0.969	0.969	1,142,054
2022-12-02	0.984	0.990	0.963	0.963	0.963	719,115
2022-12-01	0.990	1.000	0.951	0.983	0.983	3,404,657
2022-11-30	0.990	1.006	0.953	0.967	0.967	3,952,026
2022-11-29	0.950	0.984	0.950	0.981	0.981	1,222,284
2022-11-28	0.971	0.975	0.955	0.970	0.970	1,171,450
2022-11-25	0.980	0.980	0.945	0.971	0.971	2,445,681
2022-11-24	0.940	0.969	0.928	0.969	0.969	6,208,316
2022-11-23	0.940	0.951	0.921	0.940	0.940	3,424,800
2022-11-22	0.960	0.968	0.940	0.940	0.940	2,040,905
2022-11-21	0.978	0.984	0.938	0.947	0.947	5,246,374
2022-11-18	1.030	1.036	0.978	0.978	0.978	6,256,611
2022-11-17	1.090	1.100	1.000	1.024	1.024	20,126,245
2022-11-16	1.228	1.350	1.228	1.238	1.238	11,234,683
2022-11-15	1.200	1.258	1.180	1.226	1.226	6,483,171
2022-11-14	1.148	1.200	1.148	1.192	1.192	7,004,446
2022-11-11	1.112	1.148	1.098	1.144	1.144	3,083,971
2022-11-10	1.120	1.120	1.076	1.112	1.112	1,615,519
2022-11-09	1.112	1.116	1.084	1.096	1.096	1,683,065
2022-11-08	1.116	1.128	1.108	1.110	1.110	849,486
2022-11-07	1.110	1.144	1.104	1.116	1.116	1,650,582
2022-11-04	1.124	1.124	1.102	1.120	1.120	663,680
2022-11-03	1.130	1.140	1.116	1.122	1.122	1,761,714
2022-11-02	1.138	1.144	1.120	1.130	1.130	1,054,342
2022-11-01	1.140	1.160	1.120	1.138	1.138	2,835,311
2022-10-31	1.106	1.140	1.098	1.140	1.140	1,939,952
2022-10-28	1.120	1.128	1.050	1.106	1.106	3,541,896
2022-10-27	1.120	1.128	1.100	1.120	1.120	1,951,725
2022-10-26	1.126	1.140	1.118	1.120	1.120	1,754,476
2022-10-25	1.120	1.134	1.100	1.124	1.124	2,915,455
2022-10-24	1.052	1.124	1.050	1.120	1.120	5,702,381
2022-10-21	1.038	1.062	1.030	1.052	1.052	1,972,562
2022-10-20	1.052	1.054	1.024	1.040	1.040	1,847,457
2022-10-19	1.070	1.120	1.040	1.052	1.052	7,322,750
2022-10-18	1.070	1.078	1.060	1.070	1.070	2,738,699
2022-10-17	1.104	1.104	1.064	1.070	1.070	2,926,381
2022-10-14	1.110	1.114	1.082	1.104	1.104	1,406,319
2022-10-13	1.084	1.110	1.058	1.110	1.110	2,605,450
2022-10-12	1.116	1.126	1.078	1.084	1.084	1,440,473
2022-10-11	1.100	1.110	1.080	1.100	1.100	2,220,932
2022-10-10	1.150	1.164	1.100	1.100	1.100	7,556,190
2022-10-07	1.066	1.076	1.048	1.064	1.064	1,996,594
2022-10-06	1.076	1.080	1.062	1.066	1.066	984,375
2022-10-05	1.054	1.072	1.040	1.072	1.072	958,762
2022-10-04	1.050	1.060	1.048	1.056	1.056	1,901,615
2022-10-03	1.040	1.048	1.024	1.048	1.048	700,345
2022-09-30	1.040	1.046	1.016	1.046	1.046	1,465,528
2022-09-29	1.040	1.044	1.006	1.044	1.044	2,098,387
2022-09-28	1.058	1.060	1.022	1.040	1.040	2,374,831
2022-09-27	1.074	1.080	1.056	1.058	1.058	1,398,666
2022-09-26	1.008	1.064	1.000	1.064	1.064	2,509,317
2022-09-23	1.026	1.026	1.000	1.002	1.002	2,116,358
2022-09-22	1.062	1.064	1.008	1.026	1.026	2,173,297
2022-09-21	1.044	1.070	1.040	1.062	1.062	1,092,449
2022-09-20	1.088	1.098	1.048	1.056	1.056	1,603,044

← NewerPage 17 of 21 · 1,249 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.