Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 2.485
-0.080 (-3.12%)
Sep 25, 2026, 11:40 AM CET
Senzime AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.55 | 2.70 | 2.46 | 2.57 | 2.57 | 0.39% | 918,741 |
| Sep 23, 2026 | 2.68 | 2.69 | 2.47 | 2.56 | 2.56 | -4.49% | 1,168,788 |
| Sep 22, 2026 | 2.75 | 2.78 | 2.63 | 2.68 | 2.68 | -2.37% | 753,216 |
| Sep 21, 2026 | 2.90 | 2.90 | 2.66 | 2.74 | 2.74 | -5.52% | 1,860,307 |
| Sep 18, 2026 | 2.88 | 2.96 | 2.77 | 2.90 | 2.90 | 0.87% | 539,665 |
| Sep 17, 2026 | 3.05 | 3.12 | 2.85 | 2.88 | 2.88 | -3.85% | 547,892 |
| Sep 16, 2026 | 3.10 | 3.20 | 2.98 | 2.99 | 2.99 | -5.23% | 416,562 |
| Sep 15, 2026 | 3.26 | 3.26 | 3.00 | 3.16 | 3.16 | -2.62% | 209,872 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.21 | 3.24 | 3.24 | -5.26% | 125,992 |
| Sep 11, 2026 | 3.19 | 3.60 | 3.19 | 3.42 | 3.42 | 7.72% | 452,103 |
| Sep 10, 2026 | 3.05 | 3.22 | 3.05 | 3.18 | 3.18 | 1.93% | 200,813 |
| Sep 9, 2026 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | 1.47% | 193,358 |
| Sep 8, 2026 | 3.25 | 3.30 | 3.07 | 3.07 | 3.07 | -5.39% | 188,519 |
| Sep 7, 2026 | 3.28 | 3.30 | 3.18 | 3.25 | 3.25 | -1.07% | 162,622 |
| Sep 4, 2026 | 3.29 | 3.34 | 3.20 | 3.28 | 3.28 | -0.61% | 530,420 |
| Sep 3, 2026 | 3.48 | 3.57 | 3.20 | 3.30 | 3.30 | -6.65% | 522,874 |
| Sep 2, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | 0.43% | 91,150 |
| Sep 1, 2026 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | -0.98% | 64,329 |
| Aug 31, 2026 | 3.55 | 3.68 | 3.52 | 3.56 | 3.56 | 0.28% | 135,547 |
| Aug 28, 2026 | 3.70 | 3.70 | 3.47 | 3.55 | 3.55 | -2.61% | 328,331 |
| Aug 27, 2026 | 3.73 | 3.73 | 3.59 | 3.64 | 3.64 | -2.28% | 201,475 |
| Aug 26, 2026 | 3.80 | 3.83 | 3.67 | 3.73 | 3.73 | -1.32% | 61,829 |
| Aug 25, 2026 | 3.90 | 3.90 | 3.73 | 3.78 | 3.78 | -0.66% | 61,438 |
| Aug 24, 2026 | 3.85 | 3.96 | 3.74 | 3.80 | 3.80 | -1.17% | 151,834 |
| Aug 21, 2026 | 3.80 | 3.92 | 3.75 | 3.85 | 3.85 | 0.92% | 178,947 |
| Aug 20, 2026 | 3.84 | 3.92 | 3.81 | 3.81 | 3.81 | -0.91% | 111,043 |
| Aug 19, 2026 | 3.99 | 4.05 | 3.80 | 3.85 | 3.85 | -4.71% | 143,112 |
| Aug 18, 2026 | 3.96 | 4.07 | 3.86 | 4.04 | 4.04 | 1.89% | 117,341 |
| Aug 17, 2026 | 4.06 | 4.06 | 3.87 | 3.96 | 3.96 | -0.38% | 43,166 |
| 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 |