Senzime AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	21.500	21.500	21.000	21.200	20.909	14,968
2022-01-12	21.900	21.900	20.800	21.200	20.909	39,098
2022-01-11	22.000	22.100	21.100	21.500	21.205	15,773
2022-01-10	23.000	23.000	21.600	21.700	21.402	52,245
2022-01-07	23.200	23.300	22.500	22.900	22.586	42,527
2022-01-05	24.000	24.000	23.000	23.400	23.079	15,784
2022-01-04	24.200	24.800	23.000	24.000	23.671	46,400
2022-01-03	22.900	24.300	22.900	24.200	23.868	134,176
2021-12-30	22.200	23.100	22.000	22.800	22.487	86,576
2021-12-29	22.100	22.300	21.600	22.200	21.896	13,898
2021-12-28	21.900	22.300	21.600	22.100	21.797	34,394
2021-12-27	20.700	22.200	20.400	21.900	21.600	71,575
2021-12-23	20.000	20.700	19.900	20.700	20.416	14,422
2021-12-22	20.100	20.100	19.800	19.850	19.578	21,114
2021-12-21	20.000	20.200	19.650	19.750	19.479	11,994
2021-12-20	20.400	20.400	19.750	19.900	19.627	8,611
2021-12-17	20.100	20.200	19.550	20.000	19.726	34,528
2021-12-16	19.950	21.000	19.850	20.100	19.824	27,084
2021-12-15	19.700	20.000	19.550	20.000	19.726	57,993
2021-12-14	20.100	20.500	19.750	19.950	19.676	28,420
2021-12-13	20.700	20.700	19.950	20.100	19.824	11,627
2021-12-10	20.600	20.600	20.200	20.400	20.120	11,639
2021-12-09	20.400	20.700	20.200	20.600	20.318	12,031
2021-12-08	19.900	20.800	19.600	20.400	20.120	45,098
2021-12-07	19.700	20.100	19.700	19.900	19.627	62,698
2021-12-06	20.500	20.500	19.500	19.700	19.430	14,925
2021-12-03	20.800	20.800	20.000	20.200	19.923	11,077
2021-12-02	21.600	22.000	19.550	20.800	20.515	85,762
2021-12-01	21.700	21.700	21.000	21.600	21.304	38,640
2021-11-30	20.100	21.700	19.900	21.700	21.402	1,199,824
2021-11-29	19.700	20.300	19.650	19.900	19.627	42,916
2021-11-26	20.700	20.700	19.300	19.900	19.627	526,815
2021-11-25	19.900	20.500	19.050	20.500	20.219	156,865
2021-11-24	20.000	20.000	19.600	19.900	19.627	16,848
2021-11-23	19.900	20.200	19.750	19.900	19.627	159,830
2021-11-22	20.400	20.400	19.750	20.100	19.824	10,012
2021-11-19	20.300	20.400	19.850	20.400	20.120	27,541
2021-11-18	20.400	20.600	19.900	20.100	19.824	46,481
2021-11-17	20.000	20.600	19.750	20.400	20.120	57,113
2021-11-16	19.700	20.000	19.400	20.000	19.726	51,951
2021-11-15	19.800	20.300	19.650	19.950	19.676	13,181
2021-11-12	20.900	20.900	19.300	19.800	19.529	124,847
2021-11-11	20.500	21.400	20.300	20.900	20.613	70,418
2021-11-10	20.400	20.900	20.300	20.400	20.120	39,411
2021-11-09	20.300	20.700	20.100	20.400	20.120	26,415
2021-11-08	20.500	20.500	19.850	20.300	20.022	16,471
2021-11-05	20.600	20.600	20.100	20.300	20.022	7,607
2021-11-04	20.500	20.800	20.300	20.600	20.318	10,908
2021-11-03	20.500	20.600	20.000	20.400	20.120	18,359
2021-11-02	20.300	21.100	20.300	20.500	20.219	35,646
2021-11-01	20.300	20.300	19.900	20.200	19.923	10,980
2021-10-29	20.500	20.500	20.200	20.400	20.120	3,251
2021-10-28	20.000	20.300	20.000	20.300	20.022	8,936
2021-10-27	20.300	20.500	20.000	20.000	19.726	10,503
2021-10-26	20.700	20.700	20.100	20.300	20.022	8,735
2021-10-25	20.300	20.500	20.000	20.400	20.120	4,544
2021-10-22	20.400	20.400	19.650	20.300	20.022	18,099

← NewerPage 21 of 21 · 1,257 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.