Senzime AB (publ) (STO:SEZI)
Sweden · Delayed Price · Currency is SEK 2.650
-0.115 (-4.16%)
Oct 15, 2026, 3:29 PM CET
Senzime AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.72 | 2.75 | 2.64 | 2.65 | 2.65 | -4.16% | 301,716 |
| Oct 14, 2026 | 2.86 | 2.88 | 2.76 | 2.77 | 2.77 | -0.54% | 459,901 |
| Oct 13, 2026 | 2.86 | 2.86 | 2.72 | 2.78 | 2.78 | -0.71% | 854,793 |
| Oct 12, 2026 | 2.89 | 2.90 | 2.75 | 2.80 | 2.80 | -4.11% | 565,028 |
| Oct 9, 2026 | 2.97 | 3.15 | 2.86 | 2.92 | 2.92 | -0.68% | 197,098 |
| Oct 8, 2026 | 3.05 | 3.11 | 2.85 | 2.94 | 2.94 | -3.76% | 490,001 |
| Oct 7, 2026 | 3.10 | 3.19 | 3.02 | 3.06 | 3.06 | -3.32% | 663,794 |
| Oct 6, 2026 | 2.94 | 3.26 | 2.79 | 3.16 | 3.16 | 10.49% | 2,046,791 |
| Oct 5, 2026 | 2.69 | 2.99 | 2.63 | 2.86 | 2.86 | 7.52% | 2,999,552 |
| Oct 2, 2026 | 2.75 | 2.80 | 2.65 | 2.66 | 2.66 | -2.92% | 489,925 |
| Oct 1, 2026 | 2.76 | 2.82 | 2.66 | 2.74 | 2.74 | -0.72% | 172,565 |
| Sep 30, 2026 | 2.81 | 2.88 | 2.63 | 2.76 | 2.76 | 0.18% | 969,697 |
| Sep 29, 2026 | 2.66 | 2.87 | 2.64 | 2.76 | 2.76 | 5.76% | 1,844,243 |
| Sep 28, 2026 | 2.45 | 2.88 | 2.35 | 2.61 | 2.61 | 7.64% | 3,293,674 |
| Sep 25, 2026 | 2.60 | 2.64 | 2.42 | 2.42 | 2.42 | -5.65% | 1,181,271 |
| 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 |