Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 5.94
-0.22 (-3.57%)
Oct 31, 2025, 12:59 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.16 | 6.18 | 5.94 | 5.94 | 5.94 | -3.57% | 95,253 |
| Oct 30, 2025 | 6.03 | 6.24 | 5.91 | 6.16 | 6.16 | 2.67% | 685,372 |
| Oct 29, 2025 | 5.89 | 6.10 | 5.25 | 6.00 | 6.00 | 1.69% | 1,415,595 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | - | 322,408 |
| Oct 27, 2025 | 5.93 | 6.10 | 5.81 | 5.90 | 5.90 | -0.51% | 352,389 |
| Oct 24, 2025 | 5.76 | 6.03 | 5.65 | 5.93 | 5.93 | 2.07% | 374,236 |
| Oct 23, 2025 | 5.83 | 5.83 | 5.65 | 5.81 | 5.81 | -0.17% | 351,178 |
| Oct 22, 2025 | 5.82 | 5.85 | 5.76 | 5.82 | 5.82 | - | 73,350 |
| Oct 21, 2025 | 5.74 | 5.85 | 5.73 | 5.82 | 5.82 | -0.68% | 104,610 |
| Oct 20, 2025 | 5.80 | 5.92 | 5.76 | 5.86 | 5.86 | -0.34% | 119,180 |
| Oct 17, 2025 | 5.72 | 5.98 | 5.72 | 5.88 | 5.88 | 0.17% | 351,082 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.75 | 5.87 | 5.87 | -0.51% | 493,214 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.70 | 5.90 | 5.90 | 1.37% | 228,647 |
| Oct 14, 2025 | 5.87 | 5.94 | 5.82 | 5.82 | 5.82 | -0.85% | 114,659 |
| Oct 13, 2025 | 5.90 | 6.19 | 5.81 | 5.87 | 5.87 | -3.61% | 238,349 |
| Oct 10, 2025 | 6.11 | 6.17 | 5.93 | 6.09 | 6.09 | -0.65% | 191,583 |
| Oct 9, 2025 | 5.80 | 6.13 | 5.78 | 6.13 | 6.13 | 4.25% | 598,216 |
| Oct 8, 2025 | 5.81 | 5.96 | 5.78 | 5.88 | 5.88 | -1.18% | 326,997 |
| Oct 7, 2025 | 5.93 | 6.05 | 5.80 | 5.95 | 5.95 | - | 317,795 |
| Oct 6, 2025 | 6.01 | 6.09 | 5.85 | 5.95 | 5.95 | -1.33% | 424,621 |
| Oct 3, 2025 | 6.11 | 6.25 | 5.99 | 6.03 | 6.03 | -3.21% | 403,580 |
| Oct 2, 2025 | 6.27 | 6.36 | 6.03 | 6.23 | 6.23 | -0.48% | 617,986 |
| Oct 1, 2025 | 6.22 | 6.39 | 6.16 | 6.26 | 6.26 | -0.79% | 290,862 |
| Sep 30, 2025 | 6.31 | 6.51 | 6.14 | 6.31 | 6.31 | -0.16% | 528,246 |
| Sep 29, 2025 | 6.39 | 6.40 | 6.20 | 6.32 | 6.32 | 0.48% | 304,717 |
| Sep 26, 2025 | 6.27 | 6.43 | 6.25 | 6.29 | 6.29 | -0.94% | 211,187 |
| Sep 25, 2025 | 6.36 | 6.41 | 6.17 | 6.35 | 6.35 | -0.78% | 523,943 |
| Sep 24, 2025 | 6.52 | 6.52 | 6.23 | 6.40 | 6.40 | -2.88% | 468,722 |
| Sep 23, 2025 | 6.24 | 6.59 | 6.17 | 6.59 | 6.59 | 4.60% | 1,061,230 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.24 | 6.30 | 6.30 | -1.72% | 595,620 |
| Sep 19, 2025 | 6.40 | 6.54 | 6.30 | 6.41 | 6.41 | 0.63% | 572,815 |
| Sep 18, 2025 | 6.22 | 6.68 | 6.22 | 6.37 | 6.37 | 2.74% | 1,198,810 |
| Sep 17, 2025 | 6.04 | 6.45 | 5.92 | 6.20 | 6.20 | 1.47% | 1,562,216 |
| Sep 16, 2025 | 6.21 | 6.29 | 6.04 | 6.11 | 6.11 | -1.45% | 562,516 |
| Sep 15, 2025 | 6.49 | 6.49 | 6.16 | 6.20 | 6.20 | -4.02% | 636,689 |
| Sep 12, 2025 | 6.45 | 6.56 | 6.33 | 6.46 | 6.46 | -0.77% | 455,918 |
| Sep 11, 2025 | 6.75 | 6.80 | 6.28 | 6.51 | 6.51 | -1.81% | 1,080,336 |
| Sep 10, 2025 | 6.77 | 6.79 | 6.56 | 6.63 | 6.63 | -2.50% | 325,822 |
| Sep 9, 2025 | 6.75 | 6.95 | 6.67 | 6.80 | 6.80 | - | 539,021 |
| Sep 8, 2025 | 6.46 | 6.80 | 6.40 | 6.80 | 6.80 | 5.26% | 798,358 |
| Sep 5, 2025 | 6.65 | 6.93 | 6.41 | 6.46 | 6.46 | -2.86% | 705,144 |
| Sep 4, 2025 | 6.50 | 6.82 | 6.50 | 6.65 | 6.65 | 4.07% | 1,524,962 |
| Sep 3, 2025 | 6.21 | 6.41 | 6.12 | 6.39 | 6.39 | 3.90% | 559,276 |
| Sep 2, 2025 | 6.38 | 6.46 | 6.14 | 6.15 | 6.15 | -3.91% | 499,710 |
| Sep 1, 2025 | 6.40 | 6.49 | 6.28 | 6.40 | 6.40 | -1.84% | 524,857 |
| Aug 29, 2025 | 6.30 | 6.58 | 6.30 | 6.52 | 6.52 | 3.66% | 462,179 |
| Aug 28, 2025 | 6.45 | 6.52 | 6.25 | 6.29 | 6.29 | -3.53% | 497,433 |
| Aug 27, 2025 | 6.68 | 6.70 | 6.41 | 6.52 | 6.52 | -2.98% | 214,344 |
| Aug 26, 2025 | 6.70 | 6.76 | 6.55 | 6.72 | 6.72 | 0.30% | 340,977 |
| Aug 25, 2025 | 6.65 | 6.77 | 6.52 | 6.70 | 6.70 | 0.75% | 244,523 |