Sensys Gatso Group AB (publ) (STO:SGG)
Sweden · Delayed Price · Currency is SEK 42.90
+0.40 (0.94%)
Aug 14, 2026, 5:29 PM CET
Sensys Gatso Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 42.00 | 43.00 | 41.70 | 42.90 | 42.90 | 0.94% | 13,078 |
| Aug 13, 2026 | 42.45 | 42.50 | 41.20 | 42.50 | 42.50 | - | 5,019 |
| Aug 12, 2026 | 42.00 | 42.50 | 41.80 | 42.50 | 42.50 | 1.31% | 6,723 |
| Aug 11, 2026 | 41.00 | 41.95 | 40.60 | 41.95 | 41.95 | 2.32% | 4,596 |
| Aug 10, 2026 | 39.80 | 42.20 | 39.80 | 41.00 | 41.00 | 3.02% | 16,877 |
| Aug 7, 2026 | 40.50 | 40.50 | 39.75 | 39.80 | 39.80 | -1.36% | 1,430 |
| Aug 6, 2026 | 40.00 | 40.50 | 39.55 | 40.35 | 40.35 | -0.12% | 2,286 |
| Aug 5, 2026 | 39.90 | 40.40 | 39.60 | 40.40 | 40.40 | 1.51% | 2,753 |
| Aug 4, 2026 | 39.45 | 39.95 | 39.25 | 39.80 | 39.80 | 1.02% | 5,697 |
| Aug 3, 2026 | 40.20 | 41.25 | 39.00 | 39.40 | 39.40 | -3.43% | 9,433 |
| Jul 31, 2026 | 40.80 | 40.85 | 40.25 | 40.80 | 40.80 | 0.49% | 807 |
| Jul 30, 2026 | 40.00 | 40.90 | 39.90 | 40.60 | 40.60 | 1.50% | 1,772 |
| Jul 29, 2026 | 40.25 | 40.25 | 40.00 | 40.00 | 40.00 | -0.99% | 4,569 |
| Jul 28, 2026 | 40.10 | 40.55 | 39.95 | 40.40 | 40.40 | 0.75% | 3,086 |
| Jul 27, 2026 | 40.05 | 40.95 | 39.55 | 40.10 | 40.10 | -1.47% | 3,439 |
| 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 |