Senzime AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.45	0.45	0.43	0.43	0.43	0.12%	-
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-21.31%	-
Jan 7, 2026	0.55	0.55	0.55	0.55	0.55	22.54%	1,600
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	0.34%	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.33%	-
Jan 2, 2026	0.45	0.45	0.44	0.45	0.45	1.93%	-
Dec 30, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	-
Dec 29, 2025	0.44	0.44	0.43	0.44	0.44	1.48%	-
Dec 23, 2025	0.44	0.47	0.44	0.44	0.44	-0.68%	8,064
Dec 22, 2025	0.44	0.47	0.44	0.44	0.44	-0.56%	2,500
Dec 19, 2025	0.46	0.47	0.44	0.44	0.44	1.84%	4,808
Dec 18, 2025	0.45	0.46	0.44	0.44	0.44	-7.44%	-
Dec 17, 2025	0.44	0.48	0.44	0.47	0.47	8.54%	-
Dec 16, 2025	0.43	0.44	0.43	0.43	0.43	-0.57%	-
Dec 15, 2025	0.43	0.44	0.43	0.44	0.44	1.04%	-
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	0.70%	-
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	1.42%	-
Dec 10, 2025	0.43	0.43	0.42	0.42	0.42	1.32%	-
Dec 9, 2025	0.40	0.42	0.40	0.42	0.42	7.06%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-0.13%	-
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.38%	-
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	1.52%	-
Dec 3, 2025	0.40	0.40	0.39	0.39	0.39	-1.38%	-
Dec 2, 2025	0.41	0.41	0.40	0.40	0.40	-3.74%	-
Dec 1, 2025	0.44	0.44	0.41	0.41	0.41	2.98%	-
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	0.37%	-
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	-
Nov 26, 2025	0.42	0.42	0.41	0.41	0.41	-3.34%	-
Nov 25, 2025	0.41	0.42	0.41	0.42	0.42	3.33%	-
Nov 24, 2025	0.42	0.42	0.40	0.41	0.41	-0.73%	15,000
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	0.37%	-
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	0.87%	-
Nov 19, 2025	0.41	0.41	0.40	0.40	0.40	-2.77%	-
Nov 18, 2025	0.43	0.43	0.42	0.42	0.42	-0.84%	-
Nov 17, 2025	0.42	0.43	0.42	0.42	0.42	-0.36%	-
Nov 14, 2025	0.44	0.44	0.42	0.42	0.42	-5.51%	-
Nov 13, 2025	0.44	0.45	0.44	0.44	0.44	1.72%	-
Nov 12, 2025	0.43	0.44	0.43	0.44	0.44	1.75%	-
Nov 11, 2025	0.44	0.44	0.43	0.43	0.43	-4.24%	-
Nov 10, 2025	0.44	0.45	0.44	0.45	0.45	1.93%	-
Nov 7, 2025	0.45	0.45	0.44	0.44	0.44	-2.33%	-
Nov 6, 2025	0.46	0.46	0.45	0.45	0.45	-0.88%	-
Nov 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.26%	-
Nov 4, 2025	0.48	0.48	0.46	0.47	0.47	-2.41%	-
Nov 3, 2025	0.49	0.49	0.48	0.48	0.48	-2.85%	-
Oct 31, 2025	0.51	0.51	0.49	0.49	0.49	-2.87%	-
Oct 30, 2025	0.50	0.51	0.49	0.51	0.51	7.33%	-
Oct 29, 2025	0.51	0.51	0.45	0.47	0.47	-2.79%	1,100
Oct 28, 2025	0.49	0.49	0.48	0.48	0.48	-1.02%	-
Oct 27, 2025	0.49	0.49	0.48	0.49	0.49	-0.20%	-