Sensys Traffic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	0.950	0.958	0.929	0.956	0.956	3,017,825
2021-12-29	0.914	0.950	0.912	0.942	0.942	3,557,815
2021-12-28	0.931	0.967	0.917	0.922	0.922	3,222,167
2021-12-27	0.911	0.936	0.911	0.912	0.912	2,631,168
2021-12-23	0.920	0.944	0.916	0.916	0.916	1,554,547
2021-12-22	0.919	0.950	0.901	0.920	0.920	2,541,764
2021-12-21	0.919	0.921	0.906	0.920	0.920	2,460,081
2021-12-20	0.910	0.919	0.886	0.919	0.919	1,535,133
2021-12-17	0.871	0.919	0.870	0.919	0.919	2,197,427
2021-12-16	0.910	0.920	0.878	0.889	0.889	2,565,211
2021-12-15	0.910	0.926	0.910	0.916	0.916	776,154
2021-12-14	0.918	0.927	0.909	0.910	0.910	2,143,656
2021-12-13	0.901	0.930	0.893	0.930	0.930	4,623,202
2021-12-10	0.902	0.918	0.892	0.901	0.901	1,489,975
2021-12-09	0.918	0.930	0.902	0.906	0.906	1,064,421
2021-12-08	0.914	0.933	0.910	0.918	0.918	1,173,423
2021-12-07	0.914	0.935	0.908	0.915	0.915	1,744,425
2021-12-06	0.930	0.930	0.900	0.900	0.900	2,968,237
2021-12-03	0.950	0.950	0.930	0.931	0.931	1,719,510
2021-12-02	0.942	0.960	0.936	0.957	0.957	802,741
2021-12-01	0.965	0.965	0.932	0.962	0.962	1,654,709
2021-11-30	0.965	0.965	0.940	0.941	0.941	1,844,195
2021-11-29	0.950	0.972	0.950	0.965	0.965	1,764,259
2021-11-26	0.986	0.986	0.950	0.950	0.950	2,698,375
2021-11-25	1.034	1.034	0.977	0.987	0.987	4,029,442
2021-11-24	1.006	1.038	0.970	1.014	1.014	10,815,930
2021-11-23	0.990	0.990	0.959	0.970	0.970	2,320,169
2021-11-22	0.996	1.000	0.969	0.980	0.980	1,632,510
2021-11-19	0.976	1.000	0.976	0.996	0.996	1,366,515
2021-11-18	0.980	1.008	0.968	0.976	0.976	3,623,418
2021-11-17	0.996	0.997	0.980	0.980	0.980	1,237,237
2021-11-16	1.000	1.008	0.975	0.997	0.997	1,186,429
2021-11-15	0.982	1.008	0.975	0.999	0.999	1,700,556
2021-11-12	0.972	0.990	0.972	0.982	0.982	556,019
2021-11-11	0.961	0.997	0.961	0.984	0.984	1,352,258
2021-11-10	1.000	1.034	0.984	0.999	0.999	2,037,200
2021-11-09	0.995	1.004	0.970	1.000	1.000	2,590,288
2021-11-08	0.970	0.995	0.967	0.995	0.995	747,990
2021-11-05	0.975	0.982	0.963	0.982	0.982	316,386
2021-11-04	0.960	0.980	0.951	0.974	0.974	913,175
2021-11-03	0.974	0.980	0.951	0.960	0.960	966,600
2021-11-02	0.985	1.000	0.965	0.974	0.974	739,738
2021-11-01	0.970	1.002	0.960	0.985	0.985	1,979,806
2021-10-29	0.970	0.977	0.955	0.970	0.970	1,740,945
2021-10-28	0.990	0.992	0.963	0.972	0.972	983,181
2021-10-27	0.980	0.990	0.960	0.990	0.990	1,176,199
2021-10-26	1.012	1.012	0.970	0.980	0.980	2,454,280
2021-10-25	0.990	1.040	0.960	1.012	1.012	2,639,331

← NewerPage 21 of 21 · 1,248 trading days

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.