Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1.028	1.070	1.028	1.070	1.070	1,046,171
2022-06-23	1.050	1.050	1.024	1.024	1.024	851,228
2022-06-22	1.060	1.060	1.024	1.050	1.050	1,215,707
2022-06-21	1.090	1.104	1.058	1.058	1.058	2,286,293
2022-06-20	1.034	1.110	1.010	1.080	1.080	4,301,664
2022-06-17	1.020	1.056	1.020	1.034	1.034	1,360,408
2022-06-16	1.054	1.056	1.002	1.020	1.020	1,413,032
2022-06-15	1.064	1.064	1.032	1.060	1.060	1,322,718
2022-06-14	1.090	1.090	1.046	1.052	1.052	1,179,068
2022-06-13	1.064	1.106	1.040	1.094	1.094	3,493,980
2022-06-10	1.110	1.110	1.066	1.072	1.072	904,319
2022-06-09	1.120	1.132	1.098	1.098	1.098	1,481,895
2022-06-08	1.158	1.158	1.126	1.126	1.126	1,003,081
2022-06-07	1.120	1.158	1.120	1.158	1.158	1,228,383
2022-06-03	1.160	1.194	1.120	1.120	1.120	2,623,343
2022-06-02	1.140	1.164	1.128	1.158	1.158	4,084,764
2022-06-01	1.124	1.170	1.114	1.140	1.140	4,396,305
2022-05-31	1.108	1.130	1.086	1.120	1.120	6,833,455
2022-05-30	1.052	1.086	1.050	1.078	1.078	2,356,003
2022-05-27	1.012	1.056	1.010	1.052	1.052	2,209,384
2022-05-25	1.008	1.010	0.984	1.008	1.008	379,170
2022-05-24	1.010	1.010	0.989	0.999	0.999	625,588
2022-05-23	0.986	1.022	0.986	1.002	1.002	2,499,510
2022-05-20	0.976	0.976	0.959	0.971	0.971	807,581
2022-05-19	0.965	0.977	0.945	0.977	0.977	508,877
2022-05-18	1.000	1.000	0.961	0.970	0.970	1,218,274
2022-05-17	0.959	1.006	0.952	0.985	0.985	2,238,779
2022-05-16	0.955	0.960	0.934	0.960	0.960	826,353
2022-05-13	0.930	0.955	0.928	0.955	0.955	661,139
2022-05-12	0.920	0.935	0.908	0.932	0.932	674,911
2022-05-11	0.926	0.952	0.900	0.945	0.945	1,467,222
2022-05-10	0.900	0.924	0.899	0.910	0.910	1,508,759
2022-05-09	0.918	0.931	0.900	0.900	0.900	1,930,889
2022-05-06	0.936	0.938	0.910	0.918	0.918	1,252,994
2022-05-05	0.941	0.952	0.925	0.936	0.936	1,734,673
2022-05-04	0.978	0.978	0.940	0.940	0.940	847,555
2022-05-03	0.960	0.978	0.960	0.978	0.978	1,069,979
2022-05-02	0.964	0.981	0.919	0.959	0.959	1,622,647
2022-04-29	1.060	1.060	0.948	0.960	0.960	5,177,888
2022-04-28	1.040	1.042	1.000	1.020	1.020	1,555,895
2022-04-27	1.084	1.084	1.036	1.048	1.048	1,098,383
2022-04-26	1.064	1.086	1.026	1.086	1.086	2,021,727
2022-04-25	1.070	1.074	1.042	1.064	1.064	1,649,841
2022-04-22	1.090	1.092	1.052	1.070	1.070	1,030,266
2022-04-21	1.086	1.094	1.070	1.092	1.092	1,425,891
2022-04-20	1.040	1.082	1.022	1.078	1.078	1,714,416
2022-04-19	1.012	1.044	1.010	1.040	1.040	2,076,417
2022-04-14	1.038	1.038	0.998	1.010	1.010	992,105
2022-04-13	1.042	1.072	1.000	1.000	1.000	4,931,382
2022-04-12	1.000	1.058	0.990	1.036	1.036	2,545,732
2022-04-11	1.014	1.014	0.978	1.000	1.000	528,212
2022-04-08	1.000	1.010	1.000	1.004	1.004	1,297,017
2022-04-07	1.012	1.016	0.993	0.994	0.994	1,308,670
2022-04-06	1.000	1.018	0.979	1.010	1.010	1,479,303
2022-04-05	1.000	1.020	0.987	1.000	1.000	1,475,073
2022-04-04	1.006	1.010	0.993	1.010	1.010	597,731
2022-04-01	1.010	1.010	0.987	1.004	1.004	1,325,822
2022-03-31	0.981	1.008	0.970	1.008	1.008	1,803,134
2022-03-30	0.988	0.998	0.963	0.982	0.982	574,352
2022-03-29	0.987	0.989	0.936	0.982	0.982	2,937,006

← NewerPage 19 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.