Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 3.250
+0.120 (3.83%)
Nov 4, 2026, 5:29 PM CET
Senzime AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.200 | 3.345 | 3.160 | 3.250 | 3.250 | 3.83% | 549,929 |
| Nov 3, 2026 | 3.130 | 3.280 | 3.085 | 3.130 | 3.130 | -4.72% | 453,080 |
| Nov 2, 2026 | 3.425 | 3.645 | 3.135 | 3.285 | 3.285 | -2.95% | 688,211 |
| Oct 30, 2026 | 3.245 | 3.655 | 3.150 | 3.385 | 3.385 | 5.78% | 1,841,944 |
| Oct 29, 2026 | 3.050 | 3.260 | 3.025 | 3.200 | 3.200 | 14.08% | 1,460,683 |
| Oct 28, 2026 | 2.860 | 2.945 | 2.795 | 2.805 | 2.805 | -0.71% | 282,754 |
| Oct 27, 2026 | 2.785 | 2.875 | 2.735 | 2.825 | 2.825 | 2.73% | 417,056 |
| Oct 26, 2026 | 2.630 | 2.875 | 2.610 | 2.750 | 2.750 | 5.36% | 148,461 |
| Oct 23, 2026 | 2.750 | 2.880 | 2.610 | 2.610 | 2.610 | -3.33% | 243,775 |
| Oct 22, 2026 | 2.800 | 2.890 | 2.700 | 2.700 | 2.700 | -4.26% | 245,311 |
| Oct 21, 2026 | 2.795 | 2.995 | 2.720 | 2.820 | 2.820 | 0.36% | 131,093 |
| Oct 20, 2026 | 3.025 | 3.025 | 2.720 | 2.810 | 2.810 | -1.06% | 332,028 |
| Oct 19, 2026 | 2.985 | 2.985 | 2.750 | 2.840 | 2.840 | 3.09% | 232,758 |
| Oct 16, 2026 | 2.710 | 2.800 | 2.700 | 2.755 | 2.755 | 2.80% | 169,625 |
| Oct 15, 2026 | 2.720 | 2.750 | 2.635 | 2.680 | 2.680 | -3.07% | 379,064 |
| Oct 14, 2026 | 2.860 | 2.880 | 2.755 | 2.765 | 2.765 | -0.54% | 459,901 |
| Oct 13, 2026 | 2.860 | 2.860 | 2.715 | 2.780 | 2.780 | -0.71% | 854,793 |
| Oct 12, 2026 | 2.890 | 2.900 | 2.750 | 2.800 | 2.800 | -4.11% | 565,028 |
| Oct 9, 2026 | 2.965 | 3.145 | 2.860 | 2.920 | 2.920 | -0.68% | 197,098 |
| Oct 8, 2026 | 3.050 | 3.110 | 2.845 | 2.940 | 2.940 | -3.76% | 490,001 |
| Oct 7, 2026 | 3.095 | 3.185 | 3.015 | 3.055 | 3.055 | -3.32% | 663,794 |
| Oct 6, 2026 | 2.935 | 3.260 | 2.790 | 3.160 | 3.160 | 10.49% | 2,046,791 |
| Oct 5, 2026 | 2.685 | 2.990 | 2.625 | 2.860 | 2.860 | 7.52% | 2,999,552 |
| Oct 2, 2026 | 2.750 | 2.795 | 2.645 | 2.660 | 2.660 | -2.92% | 489,925 |
| Oct 1, 2026 | 2.760 | 2.820 | 2.660 | 2.740 | 2.740 | -0.72% | 172,565 |
| Sep 30, 2026 | 2.805 | 2.880 | 2.630 | 2.760 | 2.760 | 0.18% | 969,697 |
| Sep 29, 2026 | 2.660 | 2.865 | 2.640 | 2.755 | 2.755 | 5.76% | 1,844,243 |
| Sep 28, 2026 | 2.450 | 2.875 | 2.350 | 2.605 | 2.605 | 7.64% | 3,293,674 |
| Sep 25, 2026 | 2.595 | 2.635 | 2.415 | 2.420 | 2.420 | -5.65% | 1,181,271 |
| Sep 24, 2026 | 2.550 | 2.695 | 2.460 | 2.565 | 2.565 | 0.39% | 918,741 |
| Sep 23, 2026 | 2.680 | 2.690 | 2.470 | 2.555 | 2.555 | -4.49% | 1,168,788 |
| Sep 22, 2026 | 2.750 | 2.780 | 2.630 | 2.675 | 2.675 | -2.37% | 753,216 |
| Sep 21, 2026 | 2.900 | 2.900 | 2.655 | 2.740 | 2.740 | -5.52% | 1,860,307 |
| Sep 18, 2026 | 2.875 | 2.955 | 2.770 | 2.900 | 2.900 | 0.87% | 539,665 |
| Sep 17, 2026 | 3.050 | 3.120 | 2.845 | 2.875 | 2.875 | -3.85% | 547,892 |
| Sep 16, 2026 | 3.095 | 3.200 | 2.975 | 2.990 | 2.990 | -5.23% | 416,562 |
| Sep 15, 2026 | 3.255 | 3.255 | 3.000 | 3.155 | 3.155 | -2.62% | 209,872 |
| Sep 14, 2026 | 3.425 | 3.425 | 3.210 | 3.240 | 3.240 | -5.26% | 125,992 |
| Sep 11, 2026 | 3.185 | 3.595 | 3.185 | 3.420 | 3.420 | 7.72% | 452,103 |
| Sep 10, 2026 | 3.050 | 3.215 | 3.050 | 3.175 | 3.175 | 1.93% | 200,813 |
| Sep 9, 2026 | 3.070 | 3.115 | 3.030 | 3.115 | 3.115 | 1.47% | 193,358 |
| Sep 8, 2026 | 3.245 | 3.295 | 3.070 | 3.070 | 3.070 | -5.39% | 188,519 |
| Sep 7, 2026 | 3.280 | 3.300 | 3.180 | 3.245 | 3.245 | -1.07% | 162,622 |
| Sep 4, 2026 | 3.290 | 3.335 | 3.200 | 3.280 | 3.280 | -0.61% | 530,420 |
| Sep 3, 2026 | 3.480 | 3.565 | 3.200 | 3.300 | 3.300 | -6.65% | 522,874 |
| Sep 2, 2026 | 3.560 | 3.595 | 3.480 | 3.535 | 3.535 | 0.43% | 91,150 |
| Sep 1, 2026 | 3.520 | 3.600 | 3.500 | 3.520 | 3.520 | -0.98% | 64,329 |
| Aug 31, 2026 | 3.550 | 3.680 | 3.520 | 3.555 | 3.555 | 0.28% | 135,547 |
| Aug 28, 2026 | 3.695 | 3.695 | 3.470 | 3.545 | 3.545 | -2.61% | 328,331 |
| Aug 27, 2026 | 3.730 | 3.730 | 3.585 | 3.640 | 3.640 | -2.28% | 201,475 |