Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 3.975
-0.020 (-0.50%)
Aug 14, 2026, 5:29 PM CET
Senzime AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.95 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 109,658 |
| Aug 13, 2026 | 3.88 | 4.08 | 3.87 | 4.00 | 4.00 | 1.78% | 210,245 |
| Aug 12, 2026 | 4.06 | 4.06 | 3.88 | 3.93 | 3.93 | -2.61% | 79,600 |
| Aug 11, 2026 | 3.99 | 4.10 | 3.86 | 4.03 | 4.03 | 1.00% | 216,434 |
| Aug 10, 2026 | 3.75 | 3.99 | 3.69 | 3.99 | 3.99 | 4.04% | 281,785 |
| Aug 7, 2026 | 3.85 | 3.93 | 3.65 | 3.84 | 3.84 | -1.79% | 403,043 |
| Aug 6, 2026 | 3.98 | 3.98 | 3.77 | 3.91 | 3.91 | -1.88% | 137,319 |
| Aug 5, 2026 | 3.71 | 4.10 | 3.64 | 3.98 | 3.98 | 9.04% | 1,025,442 |
| Aug 4, 2026 | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | - | 102,827 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.60 | 3.65 | 3.65 | -1.35% | 101,833 |
| Jul 31, 2026 | 3.78 | 3.78 | 3.63 | 3.70 | 3.70 | - | 119,337 |
| Jul 30, 2026 | 3.62 | 3.80 | 3.62 | 3.70 | 3.70 | 1.23% | 39,070 |
| Jul 29, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | - | 88,545 |
| Jul 28, 2026 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | -0.68% | 57,062 |
| Jul 27, 2026 | 3.70 | 3.73 | 3.59 | 3.68 | 3.68 | 2.22% | 136,471 |
| Jul 24, 2026 | 3.66 | 3.74 | 3.55 | 3.60 | 3.60 | -2.70% | 317,505 |
| Jul 23, 2026 | 3.79 | 3.94 | 3.64 | 3.70 | 3.70 | -6.21% | 312,087 |
| Jul 22, 2026 | 3.88 | 3.96 | 3.77 | 3.95 | 3.95 | 1.15% | 88,367 |
| Jul 21, 2026 | 3.67 | 3.90 | 3.63 | 3.90 | 3.90 | 0.52% | 168,653 |
| Jul 20, 2026 | 3.91 | 4.02 | 3.68 | 3.88 | 3.88 | 1.57% | 265,208 |
| Jul 17, 2026 | 3.94 | 4.01 | 3.82 | 3.82 | 3.82 | -2.80% | 193,517 |
| Jul 16, 2026 | 4.20 | 4.40 | 3.81 | 3.93 | 3.93 | -4.50% | 638,193 |
| Jul 15, 2026 | 4.15 | 4.34 | 4.12 | 4.12 | 4.12 | -0.36% | 87,973 |
| Jul 14, 2026 | 4.18 | 4.19 | 4.01 | 4.13 | 4.13 | -1.43% | 108,190 |
| Jul 13, 2026 | 4.18 | 4.26 | 4.11 | 4.19 | 4.19 | 0.24% | 124,642 |
| Jul 10, 2026 | 4.16 | 4.21 | 4.13 | 4.18 | 4.18 | -0.95% | 100,439 |
| Jul 9, 2026 | 4.35 | 4.35 | 4.14 | 4.22 | 4.22 | 0.72% | 125,371 |
| Jul 8, 2026 | 4.27 | 4.35 | 4.19 | 4.19 | 4.19 | -3.46% | 92,898 |
| Jul 7, 2026 | 4.29 | 4.35 | 4.25 | 4.34 | 4.34 | 0.35% | 30,740 |
| Jul 6, 2026 | 4.35 | 4.35 | 4.22 | 4.33 | 4.33 | 0.58% | 88,951 |
| Jul 3, 2026 | 4.24 | 4.32 | 4.17 | 4.30 | 4.30 | 1.42% | 89,093 |
| Jul 2, 2026 | 4.18 | 4.33 | 4.18 | 4.24 | 4.24 | 0.95% | 127,021 |
| Jul 1, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -3.00% | 173,210 |
| Jun 30, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.29% | 58,221 |
| Jun 29, 2026 | 4.25 | 4.45 | 4.25 | 4.28 | 4.28 | 1.79% | 76,135 |
| Jun 26, 2026 | 4.29 | 4.30 | 4.13 | 4.20 | 4.20 | -2.33% | 74,180 |
| Jun 25, 2026 | 4.31 | 4.31 | 4.19 | 4.30 | 4.30 | - | 49,120 |
| Jun 24, 2026 | 4.25 | 4.40 | 4.13 | 4.30 | 4.30 | - | 311,404 |
| Jun 23, 2026 | 4.35 | 4.40 | 4.26 | 4.30 | 4.30 | -1.49% | 52,710 |
| Jun 22, 2026 | 4.38 | 4.50 | 4.14 | 4.37 | 4.37 | -1.02% | 74,473 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.34 | 4.41 | 4.41 | -1.45% | 37,463 |
| Jun 17, 2026 | 4.51 | 4.60 | 4.38 | 4.48 | 4.48 | -0.67% | 35,854 |
| Jun 16, 2026 | 4.69 | 4.69 | 4.49 | 4.51 | 4.51 | 0.33% | 94,380 |
| Jun 15, 2026 | 4.38 | 4.58 | 4.30 | 4.49 | 4.49 | 4.66% | 139,210 |
| Jun 12, 2026 | 4.34 | 4.35 | 4.16 | 4.29 | 4.29 | -1.15% | 197,005 |
| Jun 11, 2026 | 4.32 | 4.49 | 4.28 | 4.34 | 4.34 | 0.93% | 48,236 |
| Jun 10, 2026 | 4.31 | 4.57 | 4.26 | 4.30 | 4.30 | 0.94% | 81,786 |
| Jun 9, 2026 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | -0.47% | 74,925 |
| Jun 8, 2026 | 4.38 | 4.42 | 4.25 | 4.28 | 4.28 | -1.61% | 101,033 |
| Jun 5, 2026 | 4.43 | 4.50 | 4.35 | 4.35 | 4.35 | -2.47% | 103,054 |