Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 4.505
+0.005 (0.11%)
At close: Mar 2, 2026
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.45 | 4.54 | 4.35 | 4.51 | 4.51 | 0.11% | 67,096 |
| 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% | 233,650 |
| 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% | 209,261 |
| 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% | 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 |