Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	19.700	20.150	19.640	19.860	19.588	10,957
2022-04-06	20.050	20.450	19.340	19.660	19.390	13,786
2022-04-05	21.000	21.150	19.800	19.900	19.627	8,453
2022-04-04	20.200	20.200	19.660	20.000	19.726	15,033
2022-04-01	20.200	20.650	19.880	20.000	19.726	18,183
2022-03-31	20.100	20.300	19.800	20.200	19.923	22,168
2022-03-30	20.500	20.800	19.800	20.100	19.824	19,367
2022-03-29	19.900	20.700	19.700	20.400	20.120	35,653
2022-03-28	20.000	20.300	19.550	19.900	19.627	15,899
2022-03-25	20.100	20.400	19.650	20.000	19.726	42,381
2022-03-24	19.750	20.700	19.000	19.850	19.578	61,865
2022-03-23	19.850	20.600	18.850	19.500	19.233	50,084
2022-03-22	20.000	20.000	19.050	19.350	19.085	58,951
2022-03-21	20.000	20.300	19.300	19.700	19.430	32,324
2022-03-18	19.500	20.200	19.250	20.000	19.726	34,075
2022-03-17	19.950	19.950	18.900	19.200	18.937	8,780
2022-03-16	19.050	19.500	18.150	19.250	18.986	36,213
2022-03-15	19.050	19.350	18.200	18.900	18.641	45,299
2022-03-14	19.300	19.650	18.600	19.350	19.085	31,811
2022-03-11	18.900	19.400	18.250	18.500	18.246	29,493
2022-03-10	19.500	19.500	18.300	18.400	18.148	20,459
2022-03-09	18.200	18.950	16.500	18.950	18.690	66,957
2022-03-08	17.350	18.200	17.100	17.600	17.359	42,256
2022-03-07	17.200	17.800	16.500	17.200	16.964	56,865
2022-03-04	17.950	17.950	16.900	17.450	17.211	9,249
2022-03-03	17.200	18.250	16.700	17.950	17.704	128,322
2022-03-02	18.400	18.400	17.000	17.200	16.964	31,848
2022-03-01	18.500	18.500	17.200	17.250	17.014	24,164
2022-02-28	18.350	18.350	17.250	18.100	17.852	51,682
2022-02-25	17.500	18.100	17.400	18.000	17.753	16,680
2022-02-24	17.450	17.450	15.850	17.150	16.915	79,705
2022-02-23	17.850	18.800	16.000	17.450	17.211	100,138
2022-02-22	17.600	18.200	17.400	17.600	17.359	27,926
2022-02-21	18.900	19.150	17.200	18.300	18.049	59,736
2022-02-18	19.300	19.850	18.250	18.900	18.641	61,248
2022-02-17	20.300	21.100	19.150	20.000	19.726	100,016
2022-02-16	20.400	20.600	19.900	20.300	20.022	24,109
2022-02-15	20.700	20.900	20.100	20.500	20.219	22,878
2022-02-14	20.900	20.900	19.300	20.200	19.923	56,898
2022-02-11	21.300	21.500	21.000	21.200	20.909	9,434
2022-02-10	21.200	21.500	20.600	21.300	21.008	20,178
2022-02-09	21.300	21.300	20.600	21.100	20.811	15,251
2022-02-08	21.100	21.300	20.600	21.000	20.712	14,670
2022-02-07	21.000	21.300	20.200	21.100	20.811	9,003
2022-02-04	19.900	20.800	19.550	20.600	20.318	67,598
2022-02-03	19.950	20.100	19.550	19.700	19.430	13,234
2022-02-02	20.500	20.500	19.900	20.000	19.726	15,324
2022-02-01	19.900	20.400	19.550	20.400	20.120	21,921
2022-01-31	19.700	20.300	19.600	19.900	19.627	16,245
2022-01-28	19.900	20.200	19.450	19.500	19.233	18,842
2022-01-27	19.550	20.200	19.150	19.900	19.627	36,833
2022-01-26	19.200	19.900	19.200	19.550	19.282	20,213
2022-01-25	20.800	20.800	18.900	19.400	19.134	34,516
2022-01-24	19.950	20.200	19.000	19.200	18.937	79,396
2022-01-21	20.000	20.300	19.700	20.300	20.022	24,977
2022-01-20	20.000	20.500	20.000	20.500	20.219	11,501
2022-01-19	20.200	20.400	19.900	20.400	20.120	14,786
2022-01-18	20.900	21.000	20.000	20.200	19.923	28,437
2022-01-17	21.000	21.000	20.300	20.900	20.613	41,230
2022-01-14	21.200	21.300	20.700	21.000	20.712	15,146

← NewerPage 20 of 21 · 1,257 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.