Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 4.575
-0.060 (-1.29%)
May 25, 2026, 5:29 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.63 | 4.70 | 4.56 | 4.62 | - | -0.43% | 29,934 |
| May 22, 2026 | 4.56 | 4.65 | 4.53 | 4.64 | 4.64 | 1.42% | 33,997 |
| May 21, 2026 | 4.56 | 4.70 | 4.56 | 4.57 | 4.57 | 0.44% | 47,418 |
| May 20, 2026 | 4.60 | 4.70 | 4.50 | 4.55 | 4.55 | -0.44% | 143,456 |
| May 19, 2026 | 4.49 | 4.60 | 4.40 | 4.57 | 4.57 | 2.58% | 137,051 |
| May 18, 2026 | 4.45 | 4.55 | 4.38 | 4.46 | 4.46 | 0.22% | 79,880 |
| May 15, 2026 | 4.51 | 4.55 | 4.38 | 4.45 | 4.45 | -1.00% | 273,361 |
| May 13, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.49 | -0.99% | 108,907 |
| May 12, 2026 | 4.65 | 4.70 | 4.54 | 4.54 | 4.54 | -1.73% | 381,398 |
| May 11, 2026 | 4.72 | 4.72 | 4.58 | 4.62 | 4.62 | -0.22% | 50,661 |
| May 8, 2026 | 4.62 | 4.85 | 4.59 | 4.63 | 4.63 | 0.11% | 153,404 |
| May 7, 2026 | 4.58 | 4.73 | 4.55 | 4.62 | 4.62 | 0.76% | 226,174 |
| May 6, 2026 | 4.54 | 4.70 | 4.44 | 4.59 | 4.59 | 1.33% | 156,806 |
| May 5, 2026 | 4.60 | 4.65 | 4.48 | 4.53 | 4.53 | -0.77% | 243,007 |
| May 4, 2026 | 4.69 | 4.80 | 4.53 | 4.56 | 4.56 | -3.70% | 406,715 |
| Apr 30, 2026 | 4.80 | 4.80 | 4.63 | 4.74 | 4.74 | 1.83% | 133,426 |
| Apr 29, 2026 | 4.55 | 4.69 | 4.53 | 4.65 | 4.65 | 2.20% | 193,959 |
| Apr 28, 2026 | 4.74 | 4.95 | 4.50 | 4.55 | 4.55 | -3.19% | 351,359 |
| Apr 27, 2026 | 4.89 | 5.00 | 4.70 | 4.70 | 4.70 | -4.67% | 183,795 |
| Apr 24, 2026 | 4.83 | 5.50 | 4.75 | 4.93 | 4.93 | 1.96% | 667,531 |
| Apr 23, 2026 | 4.77 | 4.95 | 4.75 | 4.84 | 4.84 | 1.58% | 218,529 |
| Apr 22, 2026 | 4.90 | 4.99 | 4.70 | 4.76 | 4.76 | -15.90% | 1,108,822 |
| Apr 21, 2026 | 5.81 | 5.88 | 5.66 | 5.66 | 5.66 | -2.58% | 254,740 |
| Apr 20, 2026 | 5.73 | 6.00 | 5.56 | 5.81 | 5.81 | 5.64% | 479,111 |
| Apr 17, 2026 | 5.60 | 5.64 | 5.40 | 5.50 | 5.50 | - | 241,905 |
| Apr 16, 2026 | 5.23 | 5.67 | 5.10 | 5.50 | 5.50 | 6.59% | 269,214 |
| Apr 15, 2026 | 4.60 | 5.32 | 4.60 | 5.16 | 5.16 | 7.61% | 545,758 |
| Apr 14, 2026 | 4.58 | 4.81 | 4.50 | 4.80 | 4.80 | 4.92% | 235,393 |
| Apr 13, 2026 | 4.58 | 4.98 | 4.42 | 4.57 | 4.57 | -0.11% | 212,389 |
| Apr 10, 2026 | 4.80 | 4.85 | 4.45 | 4.58 | 4.58 | -3.58% | 588,865 |
| Apr 9, 2026 | 4.30 | 4.96 | 4.14 | 4.75 | 4.75 | 12.31% | 724,103 |
| Apr 8, 2026 | 4.28 | 4.34 | 4.14 | 4.23 | 4.23 | 0.84% | 166,956 |
| Apr 7, 2026 | 4.15 | 4.32 | 4.11 | 4.19 | 4.19 | 0.72% | 157,580 |
| Apr 2, 2026 | 4.24 | 4.35 | 4.03 | 4.16 | 4.16 | -1.89% | 28,946 |
| Apr 1, 2026 | 4.34 | 4.35 | 4.13 | 4.24 | 4.24 | 1.07% | 246,080 |
| Mar 31, 2026 | 3.96 | 4.23 | 3.96 | 4.20 | 4.20 | 2.44% | 167,654 |
| Mar 30, 2026 | 4.13 | 4.13 | 4.00 | 4.10 | 4.10 | -0.73% | 192,955 |
| Mar 27, 2026 | 4.14 | 4.16 | 4.07 | 4.13 | 4.13 | -0.36% | 186,554 |
| Mar 26, 2026 | 4.14 | 4.25 | 4.12 | 4.14 | 4.14 | -1.43% | 211,266 |
| Mar 25, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | - | 211,855 |
| Mar 24, 2026 | 4.29 | 4.34 | 4.14 | 4.20 | 4.20 | -2.10% | 340,917 |
| 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% | 334,314 |
| 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% | 90,103 |
| Mar 11, 2026 | 4.65 | 4.66 | 4.46 | 4.65 | 4.65 | - | 52,972 |