Sensys Gatso Group AB (publ) (STO:SGG)
Sweden · Delayed Price · Currency is SEK 40.70
+0.70 (1.75%)
Jul 24, 2026, 5:23 PM CET
Sensys Gatso Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40.00 | 40.80 | 40.00 | 40.70 | 40.70 | 1.75% | 2,454 |
| Jul 23, 2026 | 41.00 | 41.00 | 39.40 | 40.00 | 40.00 | -2.44% | 5,571 |
| Jul 22, 2026 | 42.95 | 42.95 | 40.60 | 41.00 | 41.00 | -2.73% | 4,210 |
| Jul 21, 2026 | 42.25 | 42.25 | 40.65 | 42.15 | 42.15 | -1.06% | 2,935 |
| Jul 20, 2026 | 42.55 | 42.80 | 42.25 | 42.60 | 42.60 | -0.93% | 14,671 |
| Jul 17, 2026 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | -0.92% | 395 |
| Jul 16, 2026 | 42.90 | 43.50 | 42.85 | 43.40 | 43.40 | 1.40% | 2,181 |
| Jul 15, 2026 | 43.50 | 43.50 | 42.55 | 42.80 | 42.80 | -1.61% | 2,856 |
| Jul 14, 2026 | 44.05 | 44.50 | 43.35 | 43.50 | 43.50 | -1.25% | 6,046 |
| Jul 13, 2026 | 44.70 | 46.55 | 44.00 | 44.05 | 44.05 | -3.08% | 5,984 |
| Jul 10, 2026 | 45.00 | 45.55 | 44.40 | 45.45 | 45.45 | -0.33% | 1,057 |
| Jul 9, 2026 | 44.55 | 45.70 | 44.55 | 45.60 | 45.60 | 2.36% | 6,099 |
| Jul 8, 2026 | 46.35 | 46.80 | 44.50 | 44.55 | 44.55 | -4.09% | 6,754 |
| Jul 7, 2026 | 46.30 | 47.55 | 46.30 | 46.45 | 46.45 | -2.31% | 2,374 |
| Jul 6, 2026 | 46.65 | 47.55 | 46.00 | 47.55 | 47.55 | 1.93% | 6,318 |
| Jul 3, 2026 | 47.50 | 47.50 | 46.45 | 46.65 | 46.65 | -1.79% | 2,634 |
| Jul 2, 2026 | 47.00 | 47.95 | 46.50 | 47.50 | 47.50 | 0.64% | 2,586 |
| Jul 1, 2026 | 47.05 | 48.50 | 46.15 | 47.20 | 47.20 | -1.56% | 920 |
| Jun 30, 2026 | 46.15 | 48.00 | 46.15 | 47.95 | 47.95 | 1.59% | 2,774 |
| Jun 29, 2026 | 46.10 | 47.20 | 45.15 | 47.20 | 47.20 | - | 3,941 |
| Jun 26, 2026 | 47.55 | 47.65 | 46.15 | 47.20 | 47.20 | -1.15% | 1,773 |
| Jun 25, 2026 | 47.50 | 47.90 | 46.15 | 47.75 | 47.75 | 0.53% | 1,872 |
| Jun 24, 2026 | 46.25 | 47.90 | 46.10 | 47.50 | 47.50 | 1.28% | 4,056 |
| Jun 23, 2026 | 48.95 | 48.95 | 45.70 | 46.90 | 46.90 | -3.30% | 2,960 |
| Jun 22, 2026 | 47.00 | 48.55 | 46.50 | 48.50 | 48.50 | 3.19% | 13,560 |
| Jun 18, 2026 | 49.45 | 49.45 | 46.65 | 47.00 | 47.00 | -2.79% | 2,793 |
| Jun 17, 2026 | 48.35 | 48.60 | 46.50 | 48.35 | 48.35 | - | 5,812 |
| Jun 16, 2026 | 48.00 | 48.95 | 47.70 | 48.35 | 48.35 | 0.73% | 3,086 |
| Jun 15, 2026 | 48.30 | 49.40 | 47.60 | 48.00 | 48.00 | -1.03% | 4,837 |
| Jun 12, 2026 | 48.45 | 48.50 | 46.85 | 48.50 | 48.50 | - | 12,257 |
| Jun 11, 2026 | 48.40 | 49.40 | 47.70 | 48.50 | 48.50 | 1.04% | 5,355 |
| Jun 10, 2026 | 46.90 | 48.00 | 45.70 | 48.00 | 48.00 | 2.13% | 9,686 |
| Jun 9, 2026 | 47.10 | 47.10 | 45.30 | 47.00 | 47.00 | -0.21% | 16,523 |
| Jun 8, 2026 | 47.15 | 48.50 | 47.00 | 47.10 | 47.10 | -3.78% | 9,115 |
| Jun 5, 2026 | 49.05 | 49.05 | 47.00 | 48.95 | 48.95 | 1.14% | 9,925 |
| Jun 4, 2026 | 47.45 | 48.40 | 47.00 | 48.40 | 48.40 | 0.83% | 5,356 |
| Jun 3, 2026 | 48.75 | 49.35 | 47.80 | 48.00 | 48.00 | -3.52% | 8,325 |
| Jun 2, 2026 | 50.80 | 50.80 | 48.20 | 49.75 | 49.75 | -1.87% | 15,028 |
| Jun 1, 2026 | 50.60 | 50.90 | 49.50 | 50.70 | 50.70 | 0.20% | 12,616 |
| May 29, 2026 | 49.20 | 50.90 | 49.20 | 50.60 | 50.60 | 2.85% | 19,374 |
| May 28, 2026 | 45.40 | 49.50 | 45.00 | 49.20 | 49.20 | 9.33% | 41,168 |
| May 27, 2026 | 44.30 | 45.00 | 43.55 | 45.00 | 45.00 | 1.35% | 12,662 |
| May 26, 2026 | 43.65 | 44.40 | 43.40 | 44.40 | 44.40 | 1.60% | 18,607 |
| May 25, 2026 | 43.00 | 45.00 | 43.00 | 43.70 | 43.70 | 0.81% | 15,519 |
| May 22, 2026 | 42.65 | 43.55 | 42.65 | 43.35 | 43.35 | 0.12% | 6,164 |
| May 21, 2026 | 43.05 | 43.60 | 43.00 | 43.30 | 43.30 | -0.23% | 3,203 |
| May 20, 2026 | 42.55 | 43.40 | 42.55 | 43.40 | 43.40 | 0.93% | 2,822 |
| May 19, 2026 | 42.85 | 43.20 | 42.50 | 43.00 | 43.00 | 0.35% | 14,103 |
| May 18, 2026 | 42.65 | 42.90 | 42.50 | 42.85 | 42.85 | - | 12,940 |
| May 15, 2026 | 41.80 | 42.95 | 41.70 | 42.85 | 42.85 | 1.18% | 9,803 |