Sensys Gatso Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	38.350	39.700	38.000	38.150	38.150	7,755
2026-05-05	37.650	38.400	37.600	38.350	38.350	5,425
2026-05-04	37.250	38.900	37.250	38.600	38.600	6,915
2026-04-30	37.500	39.150	37.000	39.150	39.150	6,081
2026-04-29	37.500	38.550	37.000	38.550	38.550	7,463
2026-04-28	37.450	38.450	37.450	38.250	38.250	11,740
2026-04-27	37.250	38.000	37.000	37.450	37.450	8,903
2026-04-24	36.200	37.550	35.600	37.550	37.550	7,622
2026-04-23	35.550	36.200	35.550	36.200	36.200	2,643
2026-04-22	35.800	36.300	35.500	35.500	35.500	13,022
2026-04-21	35.650	36.750	35.650	35.900	35.900	3,201
2026-04-20	35.500	37.200	35.300	37.050	37.050	10,890
2026-04-17	35.900	36.300	35.200	36.300	36.300	4,073
2026-04-16	35.500	35.900	34.700	35.850	35.850	11,506
2026-04-15	35.000	35.550	34.550	35.450	35.450	12,027
2026-04-14	36.000	36.000	34.900	35.000	35.000	3,966
2026-04-13	35.050	36.400	34.800	35.000	35.000	9,007
2026-04-10	34.650	36.000	34.650	35.150	35.150	2,212
2026-04-09	34.750	36.750	34.600	35.500	35.500	20,710
2026-04-08	35.800	38.100	34.700	34.750	34.750	11,946
2026-04-07	34.950	35.450	34.600	34.900	34.900	14,584
2026-04-02	34.600	35.150	34.550	35.000	35.000	1,996
2026-04-01	35.300	35.850	34.550	35.150	35.150	10,168
2026-03-31	35.000	37.900	35.000	35.300	35.300	12,823
2026-03-30	34.650	35.650	34.600	35.000	35.000	3,146
2026-03-27	35.150	36.450	34.700	35.000	35.000	6,291
2026-03-26	35.400	35.800	34.950	35.500	35.500	4,968
2026-03-25	35.950	36.550	35.150	36.200	36.200	4,643
2026-03-24	35.450	35.900	35.100	35.550	35.550	17,525
2026-03-23	35.200	35.750	35.000	35.600	35.600	4,233
2026-03-20	38.050	38.050	36.150	36.450	36.450	781
2026-03-19	36.500	36.500	35.950	36.100	36.100	4,243
2026-03-18	36.550	37.150	36.500	36.500	36.500	2,333
2026-03-17	37.600	38.600	37.100	37.200	37.200	6,523
2026-03-16	36.600	37.600	36.600	37.500	37.500	1,968
2026-03-13	36.950	37.450	36.650	36.650	36.650	1,927
2026-03-12	36.850	37.500	36.850	37.000	37.000	3,385
2026-03-11	37.500	37.500	36.600	37.400	37.400	1,255
2026-03-10	37.200	37.850	36.700	37.400	37.400	3,101
2026-03-09	38.000	38.000	36.200	37.200	37.200	7,447
2026-03-06	37.150	38.150	37.050	38.100	38.100	2,841
2026-03-05	36.750	38.700	36.750	38.250	38.250	17,999
2026-03-04	36.200	37.550	36.200	37.100	37.100	5,237
2026-03-03	36.650	38.050	36.300	36.300	36.300	4,258
2026-03-02	37.750	37.750	36.150	37.400	37.400	15,683
2026-02-27	38.950	38.950	37.400	38.200	38.200	7,717
2026-02-26	40.850	40.850	37.500	38.400	38.400	37,107
2026-02-25	38.150	39.400	37.300	38.350	38.350	12,259
2026-02-24	37.500	38.050	37.250	37.900	37.900	8,180
2026-02-23	37.500	38.100	36.800	37.250	37.250	11,333
2026-02-20	37.950	38.150	36.800	37.500	37.500	11,000
2026-02-19	37.200	37.700	37.150	37.550	37.550	5,465
2026-02-18	37.450	37.850	37.200	37.200	37.200	3,472
2026-02-17	37.600	37.850	37.100	37.800	37.800	3,515
2026-02-16	37.250	37.950	37.250	37.600	37.600	1,688
2026-02-13	38.200	38.950	37.400	37.450	37.450	22,301
2026-02-12	38.450	39.150	38.400	38.950	38.950	8,047
2026-02-11	38.700	39.150	38.250	39.150	39.150	1,350
2026-02-10	38.850	39.200	38.150	39.000	39.000	4,321
2026-02-09	37.850	39.000	37.500	38.850	38.850	13,317

← NewerPage 3 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.