Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.950	1.002	0.923	0.970	0.970	2,085,102
2022-03-25	0.950	0.967	0.943	0.951	0.951	1,216,372
2022-03-24	0.935	0.956	0.933	0.941	0.941	1,946,688
2022-03-23	0.970	0.971	0.925	0.934	0.934	9,538,123
2022-03-22	0.974	1.018	0.961	0.971	0.971	3,110,470
2022-03-21	1.010	1.036	0.976	0.990	0.990	13,350,973
2022-03-18	0.891	1.050	0.891	1.020	1.020	28,028,187
2022-03-17	0.890	0.910	0.890	0.900	0.900	1,145,304
2022-03-16	0.890	0.905	0.886	0.896	0.896	1,286,825
2022-03-15	0.887	0.892	0.860	0.892	0.892	426,068
2022-03-14	0.870	0.890	0.868	0.890	0.890	1,037,274
2022-03-11	0.880	0.892	0.870	0.872	0.872	689,067
2022-03-10	0.850	0.889	0.833	0.872	0.872	1,443,745
2022-03-09	0.823	0.859	0.823	0.850	0.850	1,804,870
2022-03-08	0.820	0.841	0.810	0.810	0.810	693,423
2022-03-07	0.846	0.846	0.804	0.820	0.820	2,113,129
2022-03-04	0.879	0.879	0.836	0.847	0.847	2,305,811
2022-03-03	0.896	0.896	0.861	0.880	0.880	461,779
2022-03-02	0.889	0.896	0.850	0.896	0.896	975,691
2022-03-01	0.910	0.923	0.880	0.880	0.880	2,059,502
2022-02-28	0.880	0.926	0.862	0.908	0.908	2,259,584
2022-02-25	0.858	0.910	0.855	0.892	0.892	2,697,642
2022-02-24	0.850	0.869	0.820	0.860	0.860	2,932,182
2022-02-23	0.902	0.947	0.874	0.888	0.888	6,804,920
2022-02-22	0.799	0.845	0.785	0.845	0.845	1,148,425
2022-02-21	0.820	0.827	0.780	0.799	0.799	2,370,858
2022-02-18	0.833	0.840	0.812	0.830	0.830	1,115,750
2022-02-17	0.855	0.866	0.825	0.825	0.825	1,029,414
2022-02-16	0.888	0.898	0.855	0.855	0.855	374,516
2022-02-15	0.834	0.888	0.834	0.888	0.888	647,579
2022-02-14	0.860	0.860	0.830	0.851	0.851	1,563,166
2022-02-11	0.900	0.903	0.864	0.864	0.864	793,510
2022-02-10	0.880	0.891	0.865	0.889	0.889	682,504
2022-02-09	0.881	0.893	0.865	0.880	0.880	615,577
2022-02-08	0.846	0.883	0.844	0.877	0.877	624,274
2022-02-07	0.852	0.863	0.842	0.844	0.844	638,863
2022-02-04	0.879	0.896	0.851	0.865	0.865	1,083,098
2022-02-03	0.874	0.880	0.856	0.879	0.879	1,108,764
2022-02-02	0.890	0.920	0.872	0.874	0.874	3,292,080
2022-02-01	0.872	0.880	0.862	0.880	0.880	534,593
2022-01-31	0.832	0.876	0.832	0.876	0.876	1,008,572
2022-01-28	0.857	0.857	0.835	0.846	0.846	867,106
2022-01-27	0.868	0.868	0.840	0.857	0.857	759,262
2022-01-26	0.852	0.871	0.838	0.870	0.870	849,357
2022-01-25	0.841	0.852	0.820	0.852	0.852	1,147,234
2022-01-24	0.867	0.872	0.810	0.830	0.830	3,019,660
2022-01-21	0.892	0.894	0.867	0.867	0.867	1,481,430
2022-01-20	0.896	0.899	0.884	0.892	0.892	1,020,484
2022-01-19	0.899	0.940	0.883	0.896	0.896	2,815,896
2022-01-18	0.898	0.910	0.882	0.896	0.896	1,813,583
2022-01-17	0.900	0.911	0.879	0.898	0.898	1,615,239
2022-01-14	0.920	0.920	0.902	0.903	0.903	588,566
2022-01-13	0.913	0.929	0.911	0.922	0.922	479,214
2022-01-12	0.924	0.924	0.911	0.913	0.913	755,704
2022-01-11	0.909	0.932	0.905	0.924	0.924	1,132,525
2022-01-10	0.930	0.940	0.896	0.909	0.909	4,084,349
2022-01-07	0.935	0.948	0.914	0.948	0.948	2,185,568
2022-01-05	0.945	0.951	0.932	0.935	0.935	748,631
2022-01-04	0.974	0.979	0.943	0.945	0.945	2,269,645
2022-01-03	0.956	0.986	0.943	0.974	0.974	2,897,125

← NewerPage 20 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.