Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 6.73
-0.07 (-1.03%)
Sep 10, 2025, 3:00 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 6.42 | 6.75 | 6.40 | 6.65 | 6.65 | 3.42% | 286,639 |
| Aug 21, 2025 | 6.52 | 6.53 | 6.28 | 6.43 | 6.43 | -0.16% | 311,354 |
| Aug 20, 2025 | 6.58 | 6.58 | 6.38 | 6.44 | 6.44 | -2.42% | 301,593 |
| Aug 19, 2025 | 6.55 | 6.65 | 6.45 | 6.60 | 6.60 | 0.76% | 234,612 |
| Aug 18, 2025 | 6.44 | 6.69 | 6.36 | 6.55 | 6.55 | 1.71% | 298,285 |
| Aug 15, 2025 | 6.68 | 6.68 | 6.38 | 6.44 | 6.44 | -2.87% | 608,166 |
| Aug 14, 2025 | 6.64 | 6.77 | 6.55 | 6.63 | 6.63 | 0.45% | 282,830 |
| Aug 13, 2025 | 6.74 | 6.79 | 6.60 | 6.60 | 6.60 | -2.94% | 282,218 |
| Aug 12, 2025 | 6.84 | 6.99 | 6.65 | 6.80 | 6.80 | -0.15% | 738,954 |
| Aug 11, 2025 | 6.74 | 6.83 | 6.56 | 6.81 | 6.81 | 1.64% | 649,945 |
| Aug 8, 2025 | 6.73 | 6.81 | 6.60 | 6.70 | 6.70 | -0.59% | 573,021 |
| Aug 7, 2025 | 6.71 | 6.91 | 6.64 | 6.74 | 6.74 | 0.60% | 622,644 |
| Aug 6, 2025 | 6.88 | 6.89 | 6.68 | 6.70 | 6.70 | -0.89% | 490,919 |
| Aug 5, 2025 | 6.77 | 7.09 | 6.61 | 6.76 | 6.76 | 1.35% | 1,894,142 |
| Aug 4, 2025 | 7.05 | 7.22 | 6.67 | 6.67 | 6.67 | -4.99% | 1,178,958 |
| Aug 1, 2025 | 7.27 | 7.34 | 6.91 | 7.02 | 7.02 | -3.44% | 689,039 |
| Jul 31, 2025 | 6.91 | 7.33 | 6.90 | 7.27 | 7.27 | 5.06% | 912,616 |
| Jul 30, 2025 | 7.08 | 7.24 | 6.79 | 6.92 | 6.92 | -1.00% | 198,134 |
| Jul 29, 2025 | 7.20 | 7.38 | 6.99 | 6.99 | 6.99 | -2.51% | 469,651 |
| Jul 28, 2025 | 7.19 | 7.30 | 6.90 | 7.17 | 7.17 | 0.28% | 524,414 |
| Jul 25, 2025 | 6.77 | 7.24 | 6.65 | 7.15 | 7.15 | 6.72% | 388,002 |
| Jul 24, 2025 | 6.89 | 6.96 | 6.65 | 6.70 | 6.70 | -1.76% | 476,284 |
| Jul 23, 2025 | 6.31 | 6.90 | 6.31 | 6.82 | 6.82 | 9.12% | 1,303,384 |
| Jul 22, 2025 | 6.27 | 6.37 | 6.12 | 6.25 | 6.25 | 1.63% | 450,568 |
| Jul 21, 2025 | 5.95 | 6.35 | 5.91 | 6.15 | 6.15 | 5.13% | 785,512 |
| Jul 18, 2025 | 5.70 | 6.14 | 5.37 | 5.85 | 5.85 | 6.75% | 1,707,675 |
| Jul 17, 2025 | 5.24 | 5.50 | 5.16 | 5.48 | 5.48 | 5.79% | 199,189 |
| Jul 16, 2025 | 5.12 | 5.35 | 5.12 | 5.18 | 5.18 | -1.33% | 183,039 |
| Jul 15, 2025 | 5.36 | 5.36 | 5.12 | 5.25 | 5.25 | -1.50% | 391,128 |
| Jul 14, 2025 | 5.26 | 5.44 | 5.26 | 5.33 | 5.33 | -1.84% | 181,684 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.40 | 5.43 | 5.43 | -0.55% | 94,178 |
| Jul 10, 2025 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | -3.36% | 300,454 |
| Jul 9, 2025 | 5.38 | 5.75 | 5.31 | 5.65 | 5.65 | 4.63% | 698,581 |
| Jul 8, 2025 | 5.41 | 5.46 | 5.32 | 5.40 | 5.40 | 0.19% | 188,206 |
| Jul 7, 2025 | 5.51 | 5.54 | 5.32 | 5.39 | 5.39 | -2.00% | 309,253 |
| Jul 4, 2025 | 5.73 | 5.73 | 5.47 | 5.50 | 5.50 | -4.01% | 140,194 |
| Jul 3, 2025 | 5.50 | 5.74 | 5.38 | 5.73 | 5.73 | 5.52% | 173,160 |
| Jul 2, 2025 | 5.55 | 5.55 | 5.34 | 5.43 | 5.43 | 2.07% | 240,967 |