Sensys Gatso Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	42.60	42.60	41.75	42.35	42.35	-0.59%	827
May 12, 2026	42.50	42.90	42.10	42.60	42.60	0.71%	7,274
May 11, 2026	41.00	42.30	40.70	42.30	42.30	1.93%	14,024
May 8, 2026	41.45	41.75	40.10	41.50	41.50	1.34%	16,618
May 7, 2026	39.50	42.15	39.50	40.95	40.95	7.34%	42,013
May 6, 2026	38.35	39.70	38.00	38.15	38.15	-0.52%	7,755
May 5, 2026	37.65	38.40	37.60	38.35	38.35	-0.65%	5,425
May 4, 2026	37.25	38.90	37.25	38.60	38.60	-1.40%	6,915
Apr 30, 2026	37.50	39.15	37.00	39.15	39.15	1.56%	6,081
Apr 29, 2026	37.50	38.55	37.00	38.55	38.55	0.78%	7,463
Apr 28, 2026	37.45	38.45	37.45	38.25	38.25	2.14%	11,740
Apr 27, 2026	37.25	38.00	37.00	37.45	37.45	-0.27%	8,903
Apr 24, 2026	36.20	37.55	35.60	37.55	37.55	3.73%	7,622
Apr 23, 2026	35.55	36.20	35.55	36.20	36.20	1.97%	2,643
Apr 22, 2026	35.80	36.30	35.50	35.50	35.50	-1.11%	13,022
Apr 21, 2026	35.65	36.75	35.65	35.90	35.90	-3.10%	3,201
Apr 20, 2026	35.50	37.20	35.30	37.05	37.05	2.07%	10,890
Apr 17, 2026	35.90	36.30	35.20	36.30	36.30	1.26%	4,073
Apr 16, 2026	35.50	35.90	34.70	35.85	35.85	1.13%	11,506
Apr 15, 2026	35.00	35.55	34.55	35.45	35.45	1.29%	12,027
Apr 14, 2026	36.00	36.00	34.90	35.00	35.00	-	3,966
Apr 13, 2026	35.05	36.40	34.80	35.00	35.00	-0.43%	9,007
Apr 10, 2026	34.65	36.00	34.65	35.15	35.15	-0.99%	2,212
Apr 9, 2026	34.75	36.75	34.60	35.50	35.50	2.16%	20,710
Apr 8, 2026	35.80	38.10	34.70	34.75	34.75	-0.43%	11,946
Apr 7, 2026	34.95	35.45	34.60	34.90	34.90	-0.29%	14,584
Apr 2, 2026	34.60	35.15	34.55	35.00	35.00	-0.43%	1,996
Apr 1, 2026	35.30	35.85	34.55	35.15	35.15	-0.42%	10,168
Mar 31, 2026	35.00	37.90	35.00	35.30	35.30	0.86%	12,823
Mar 30, 2026	34.65	35.65	34.60	35.00	35.00	-	3,146
Mar 27, 2026	35.15	36.45	34.70	35.00	35.00	-1.41%	6,291
Mar 26, 2026	35.40	35.80	34.95	35.50	35.50	-1.93%	4,968
Mar 25, 2026	35.95	36.55	35.15	36.20	36.20	1.83%	4,643
Mar 24, 2026	35.45	35.90	35.10	35.55	35.55	-0.14%	17,525
Mar 23, 2026	35.20	35.75	35.00	35.60	35.60	-2.33%	4,233
Mar 20, 2026	38.05	38.05	36.15	36.45	36.45	0.97%	781
Mar 19, 2026	36.50	36.50	35.95	36.10	36.10	-1.10%	4,243
Mar 18, 2026	36.55	37.15	36.50	36.50	36.50	-1.88%	2,333
Mar 17, 2026	37.60	38.60	37.10	37.20	37.20	-0.80%	6,523
Mar 16, 2026	36.60	37.60	36.60	37.50	37.50	2.32%	1,968
Mar 13, 2026	36.95	37.45	36.65	36.65	36.65	-0.95%	1,927
Mar 12, 2026	36.85	37.50	36.85	37.00	37.00	-1.07%	3,385