Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 4.200
-0.090 (-2.10%)
Mar 24, 2026, 5:29 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.16 | 4.40 | 4.12 | 4.29 | 4.29 | -1.15% | 1,396,244 |
| Mar 20, 2026 | 4.22 | 4.47 | 4.15 | 4.34 | 4.34 | 2.12% | 105,505 |
| Mar 19, 2026 | 4.32 | 4.37 | 4.19 | 4.25 | 4.25 | -2.75% | 327,130 |
| Mar 18, 2026 | 4.35 | 4.69 | 4.35 | 4.37 | 4.37 | 0.23% | 166,340 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | -5.73% | 143,110 |
| Mar 16, 2026 | 4.40 | 4.75 | 4.16 | 4.63 | 4.63 | 4.76% | 134,337 |
| Mar 13, 2026 | 4.52 | 4.63 | 4.38 | 4.42 | 4.42 | -3.71% | 206,767 |
| Mar 12, 2026 | 4.63 | 4.65 | 4.51 | 4.59 | 4.59 | -1.40% | 88,332 |
| Mar 11, 2026 | 4.65 | 4.66 | 4.46 | 4.65 | 4.65 | - | 52,972 |
| Mar 10, 2026 | 4.60 | 4.93 | 4.51 | 4.65 | 4.65 | -3.02% | 108,339 |
| Mar 9, 2026 | 4.42 | 4.93 | 4.40 | 4.80 | 4.80 | 5.38% | 142,956 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.51 | 4.55 | 4.55 | -6.95% | 135,074 |
| Mar 5, 2026 | 4.48 | 4.89 | 4.42 | 4.89 | 4.89 | 8.43% | 90,709 |
| Mar 4, 2026 | 4.40 | 4.51 | 4.33 | 4.51 | 4.51 | 1.46% | 52,042 |
| Mar 3, 2026 | 4.52 | 4.52 | 4.31 | 4.45 | 4.45 | -1.22% | 103,598 |
| Mar 2, 2026 | 4.45 | 4.54 | 4.35 | 4.50 | 4.50 | - | 67,337 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.47 | 4.50 | 4.50 | -4.26% | 221,584 |
| Feb 26, 2026 | 4.76 | 5.31 | 4.67 | 4.70 | 4.70 | -1.88% | 184,895 |
| Feb 25, 2026 | 4.73 | 4.97 | 4.66 | 4.79 | 4.79 | 1.16% | 139,982 |
| Feb 24, 2026 | 4.66 | 4.74 | 4.44 | 4.74 | 4.74 | 5.69% | 177,254 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.45 | 4.48 | 4.48 | -6.67% | 150,454 |
| Feb 20, 2026 | 5.00 | 5.08 | 4.75 | 4.80 | 4.80 | -4.00% | 214,976 |
| Feb 19, 2026 | 4.76 | 5.55 | 4.73 | 5.00 | 5.00 | 10.62% | 355,177 |
| Feb 18, 2026 | 4.08 | 5.00 | 3.85 | 4.52 | 4.52 | 2.49% | 446,129 |
| Feb 17, 2026 | 4.91 | 4.91 | 4.41 | 4.41 | 4.41 | -12.67% | 169,258 |
| Feb 16, 2026 | 4.90 | 5.05 | 4.78 | 5.05 | 5.05 | 1.10% | 71,059 |
| Feb 13, 2026 | 4.61 | 5.00 | 4.60 | 5.00 | 5.00 | 8.59% | 189,332 |
| Feb 12, 2026 | 4.44 | 4.60 | 4.29 | 4.60 | 4.60 | 3.84% | 177,598 |
| Feb 11, 2026 | 4.50 | 4.59 | 4.35 | 4.43 | 4.43 | -2.32% | 316,829 |
| Feb 10, 2026 | 4.51 | 4.68 | 4.38 | 4.54 | 4.54 | 0.33% | 120,486 |
| Feb 9, 2026 | 4.69 | 4.69 | 4.43 | 4.52 | 4.52 | -3.52% | 234,774 |
| Feb 6, 2026 | 4.61 | 4.70 | 4.48 | 4.69 | 4.69 | 1.41% | 143,926 |
| Feb 5, 2026 | 4.70 | 4.75 | 4.50 | 4.62 | 4.62 | -1.91% | 188,360 |
| Feb 4, 2026 | 4.71 | 4.76 | 4.57 | 4.71 | 4.71 | -1.87% | 111,261 |
| Feb 3, 2026 | 4.91 | 4.95 | 4.72 | 4.80 | 4.80 | -2.24% | 283,400 |
| Feb 2, 2026 | 4.78 | 5.00 | 4.78 | 4.91 | 4.91 | -1.80% | 89,314 |
| Jan 30, 2026 | 4.97 | 5.06 | 4.83 | 5.00 | 5.00 | -1.38% | 133,966 |
| Jan 29, 2026 | 4.92 | 5.09 | 4.79 | 5.07 | 5.07 | 0.40% | 320,462 |
| Jan 28, 2026 | 5.11 | 5.14 | 4.96 | 5.05 | 5.05 | -0.79% | 211,451 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.01 | 5.09 | 5.09 | -3.60% | 343,246 |
| Jan 26, 2026 | 5.35 | 5.49 | 5.16 | 5.28 | 5.28 | -0.38% | 78,481 |
| Jan 23, 2026 | 5.31 | 5.58 | 5.21 | 5.30 | 5.30 | -1.30% | 114,191 |
| Jan 22, 2026 | 5.47 | 5.52 | 5.31 | 5.37 | 5.37 | 0.94% | 211,468 |
| Jan 21, 2026 | 5.15 | 5.46 | 5.04 | 5.32 | 5.32 | 4.93% | 399,923 |
| Jan 20, 2026 | 5.05 | 5.16 | 5.02 | 5.07 | 5.07 | -1.55% | 81,565 |
| Jan 19, 2026 | 5.11 | 5.20 | 4.99 | 5.15 | 5.15 | -1.72% | 156,102 |
| Jan 16, 2026 | 5.23 | 5.36 | 5.13 | 5.24 | 5.24 | -0.76% | 194,643 |
| Jan 15, 2026 | 5.12 | 5.30 | 5.07 | 5.28 | 5.28 | 2.92% | 152,137 |
| Jan 14, 2026 | 5.11 | 5.30 | 5.02 | 5.13 | 5.13 | 0.39% | 190,274 |
| Jan 13, 2026 | 5.10 | 5.23 | 5.05 | 5.11 | 5.11 | -1.16% | 145,441 |