Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 5.27
+0.20 (3.94%)
Jan 21, 2026, 12:50 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.15 | 5.46 | 5.04 | 5.37 | - | 5.92% | 190,401 |
| 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% | 192,945 |
| 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 |
| Jan 12, 2026 | 5.15 | 5.26 | 5.09 | 5.17 | 5.17 | 0.78% | 172,562 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.12 | 5.13 | 5.13 | -4.29% | 153,628 |
| Jan 8, 2026 | 5.20 | 5.45 | 5.06 | 5.36 | 5.36 | 1.71% | 304,031 |
| Jan 7, 2026 | 5.29 | 5.39 | 5.21 | 5.27 | 5.27 | -1.50% | 350,246 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | -1.29% | 162,008 |
| Jan 2, 2026 | 5.29 | 5.46 | 5.29 | 5.42 | 5.42 | 0.37% | 93,028 |
| Dec 30, 2025 | 5.45 | 5.45 | 5.19 | 5.40 | 5.40 | -0.74% | 262,229 |
| Dec 29, 2025 | 5.26 | 5.49 | 5.10 | 5.44 | 5.44 | 3.42% | 118,134 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.19 | 5.26 | 5.26 | -0.75% | 331,548 |
| Dec 22, 2025 | 5.15 | 5.49 | 5.15 | 5.30 | 5.30 | -0.93% | 242,255 |
| Dec 19, 2025 | 5.49 | 5.49 | 5.33 | 5.35 | 5.35 | -3.95% | 140,685 |
| Dec 18, 2025 | 5.55 | 5.69 | 5.26 | 5.57 | 5.57 | 2.39% | 280,056 |
| Dec 17, 2025 | 5.86 | 5.95 | 5.44 | 5.44 | 5.44 | 0.74% | 617,750 |
| Dec 16, 2025 | 5.30 | 5.46 | 5.21 | 5.40 | 5.40 | 2.47% | 93,008 |
| Dec 15, 2025 | 5.29 | 5.51 | 5.20 | 5.27 | 5.27 | 0.76% | 182,485 |
| Dec 12, 2025 | 5.16 | 5.36 | 5.07 | 5.23 | 5.23 | 0.97% | 141,393 |
| Dec 11, 2025 | 4.99 | 5.32 | 4.98 | 5.18 | 5.18 | 2.37% | 206,068 |
| Dec 10, 2025 | 5.18 | 5.22 | 4.97 | 5.06 | 5.06 | -2.32% | 156,417 |
| Dec 9, 2025 | 4.84 | 5.24 | 4.81 | 5.18 | 5.18 | 7.69% | 742,674 |
| Dec 8, 2025 | 4.77 | 4.83 | 4.74 | 4.81 | 4.81 | 0.84% | 69,018 |
| Dec 5, 2025 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -1.14% | 125,973 |
| Dec 4, 2025 | 4.86 | 4.95 | 4.83 | 4.83 | 4.83 | -1.13% | 78,142 |
| Dec 3, 2025 | 4.86 | 5.00 | 4.80 | 4.88 | 4.88 | 1.14% | 51,684 |
| Dec 2, 2025 | 5.12 | 5.15 | 4.82 | 4.83 | 4.83 | -4.08% | 213,825 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | 5.03 | -5.81% | 214,339 |
| Nov 28, 2025 | 4.95 | 5.34 | 4.78 | 5.34 | 5.34 | 8.76% | 1,064,491 |
| Nov 27, 2025 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | 0.61% | 216,092 |
| Nov 26, 2025 | 5.21 | 5.21 | 4.85 | 4.88 | 4.88 | -5.97% | 389,856 |
| Nov 25, 2025 | 5.21 | 5.38 | 5.09 | 5.19 | 5.19 | 2.57% | 360,584 |
| Nov 24, 2025 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | 2.33% | 72,650 |
| Nov 21, 2025 | 5.00 | 5.14 | 4.85 | 4.95 | 4.95 | -2.66% | 140,144 |
| Nov 20, 2025 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | 2.63% | 158,165 |
| Nov 19, 2025 | 4.98 | 5.19 | 4.91 | 4.95 | 4.95 | -1.20% | 288,023 |
| Nov 18, 2025 | 5.25 | 5.32 | 4.97 | 5.01 | 5.01 | -4.57% | 260,938 |
| Nov 17, 2025 | 5.20 | 5.30 | 5.05 | 5.25 | 5.25 | 2.74% | 147,821 |
| Nov 14, 2025 | 5.29 | 5.35 | 5.11 | 5.11 | 5.11 | -3.95% | 267,879 |
| Nov 13, 2025 | 5.38 | 5.55 | 5.28 | 5.32 | 5.32 | -1.30% | 138,702 |
| Nov 12, 2025 | 5.24 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 338,889 |
| Nov 11, 2025 | 5.46 | 5.48 | 5.19 | 5.22 | 5.22 | -3.33% | 327,246 |
| Nov 10, 2025 | 5.40 | 5.67 | 5.37 | 5.40 | 5.40 | - | 276,453 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.27 | 5.40 | 5.40 | -2.17% | 373,178 |
| Nov 6, 2025 | 5.61 | 5.70 | 5.29 | 5.52 | 5.52 | -0.36% | 258,510 |
| Nov 5, 2025 | 5.61 | 5.77 | 5.40 | 5.54 | 5.54 | -1.42% | 248,395 |