Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	8.580	8.580	8.230	8.300	8.186	24,549
2022-09-28	8.970	9.190	8.400	8.600	8.482	19,277
2022-09-27	9.000	9.310	8.800	8.920	8.798	26,326
2022-09-26	8.880	9.000	8.760	8.940	8.817	60,666
2022-09-23	8.950	9.200	8.400	8.630	8.512	113,849
2022-09-22	9.500	9.500	8.400	8.990	8.867	94,947
2022-09-21	9.690	9.690	9.580	9.630	9.498	41,955
2022-09-20	10.060	10.060	9.710	9.870	9.735	15,923
2022-09-19	9.800	10.500	9.700	9.970	9.833	108,150
2022-09-16	9.800	9.890	9.700	9.790	9.656	55,068
2022-09-15	10.860	10.860	9.900	10.320	10.179	47,102
2022-09-14	10.960	11.020	10.420	10.560	10.415	29,155
2022-09-13	11.200	11.200	10.940	10.940	10.790	17,388
2022-09-12	10.840	11.460	10.800	11.140	10.987	122,301
2022-09-09	10.880	10.980	10.620	10.840	10.691	26,613
2022-09-08	11.920	11.920	10.980	10.980	10.829	18,772
2022-09-07	11.780	12.160	10.980	11.420	11.263	95,161
2022-09-06	12.160	12.160	11.420	11.580	11.421	13,070
2022-09-05	11.980	12.200	11.300	12.160	11.993	63,331
2022-09-02	12.560	13.300	11.880	11.940	11.776	37,867
2022-09-01	12.980	12.980	11.480	11.880	11.717	64,244
2022-08-31	13.300	13.300	12.980	13.140	12.960	16,065
2022-08-30	13.860	13.860	13.280	13.280	13.098	7,389
2022-08-29	14.000	14.000	13.580	13.800	13.611	8,716
2022-08-26	14.300	14.300	13.920	14.100	13.907	427
2022-08-25	14.200	14.200	13.800	14.180	13.986	47,725
2022-08-24	14.140	14.300	13.800	14.100	13.907	15,141
2022-08-23	14.320	14.560	13.960	14.140	13.946	17,108
2022-08-22	14.620	14.620	14.020	14.320	14.124	7,780
2022-08-19	14.740	14.740	14.340	14.620	14.420	9,762
2022-08-18	15.000	15.000	14.660	14.740	14.538	18,769
2022-08-17	14.900	14.900	14.500	14.560	14.360	3,750
2022-08-16	14.800	14.860	14.600	14.840	14.637	4,287
2022-08-15	14.500	14.960	14.500	14.880	14.676	10,670
2022-08-12	15.000	15.260	14.700	14.700	14.498	20,272
2022-08-11	15.980	15.980	14.840	15.000	14.794	7,562
2022-08-10	16.580	16.580	15.600	15.840	15.623	882
2022-08-09	16.000	16.000	15.500	15.720	15.504	6,193
2022-08-08	15.480	15.980	14.980	15.780	15.564	16,416
2022-08-05	14.800	16.280	14.800	15.480	15.268	62,382
2022-08-04	14.760	14.780	14.300	14.700	14.498	7,386
2022-08-03	14.460	14.900	14.260	14.780	14.577	16,290
2022-08-02	14.700	14.880	14.440	14.880	14.676	9,003
2022-08-01	14.980	14.980	14.400	14.980	14.775	16,658
2022-07-29	14.980	14.980	14.500	14.980	14.775	9,820
2022-07-28	14.860	14.860	14.360	14.640	14.439	6,492
2022-07-27	14.680	14.680	14.580	14.580	14.380	213
2022-07-26	14.760	15.500	14.300	14.540	14.341	13,065
2022-07-25	14.320	14.920	14.040	14.760	14.558	22,579
2022-07-22	14.540	14.540	13.880	14.320	14.124	28,422
2022-07-21	14.200	14.640	13.600	14.240	14.045	37,814
2022-07-20	14.640	14.880	13.500	14.200	14.005	57,082
2022-07-19	15.480	15.480	14.220	14.240	14.045	60,057
2022-07-18	16.000	16.000	14.120	15.100	14.893	87,561
2022-07-15	16.480	16.480	13.500	15.080	14.873	77,895
2022-07-14	16.480	16.500	15.920	16.420	16.195	17,105
2022-07-13	16.500	16.500	16.000	16.280	16.057	1,668
2022-07-12	16.180	16.500	15.800	16.460	16.234	3,146
2022-07-11	16.320	16.600	15.860	16.440	16.215	33,265
2022-07-08	17.000	17.000	16.120	16.600	16.372	18,489

← NewerPage 18 of 22 · 1,263 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.