Senzime AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.62	0.62	0.62	0.62	0.62	13.91%	100,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	20.47%	946
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-22.41%	500,000
Nov 14, 2025	0.58	0.58	0.58	0.58	0.58	-10.77%	5,000
Oct 20, 2025	0.65	0.65	0.65	0.65	0.65	-7.14%	11,000
Sep 19, 2025	0.70	0.70	0.70	0.70	0.70	4.01%	25,000
Sep 16, 2025	0.67	0.67	0.67	0.67	0.67	-6.88%	3,500
Sep 9, 2025	0.72	0.72	0.72	0.72	0.72	2.48%	111
Aug 12, 2025	0.71	0.71	0.71	0.71	0.71	0.99%	82,359
Aug 11, 2025	0.70	0.70	0.70	0.70	0.70	-0.09%	70,853
Aug 8, 2025	0.70	0.70	0.70	0.70	0.70	5.45%	68,884
Aug 7, 2025	0.70	0.70	0.66	0.66	0.66	-5.49%	100,187
Aug 6, 2025	0.69	0.70	0.69	0.70	0.70	-1.11%	85,435
Aug 5, 2025	0.71	0.71	0.71	0.71	0.71	-0.10%	277,648
Aug 4, 2025	0.70	0.71	0.69	0.71	0.71	-3.53%	278,626
Aug 1, 2025	0.74	0.74	0.74	0.74	0.74	3.65%	104,014
Jul 31, 2025	0.71	0.71	0.71	0.71	0.71	-0.22%	20,000