Sensys Gatso Group AB (publ) (STO:SGG)
Sweden · Delayed Price · Currency is SEK 43.20
+0.05 (0.12%)
Sep 24, 2026, 5:29 PM CET
Sensys Gatso Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 43.35 | 43.40 | 42.65 | 43.20 | 43.20 | 0.12% | 8,137 |
| Sep 23, 2026 | 41.05 | 43.60 | 41.00 | 43.15 | 43.15 | 5.12% | 35,521 |
| Sep 22, 2026 | 41.20 | 41.50 | 41.00 | 41.05 | 41.05 | -1.44% | 12,826 |
| Sep 21, 2026 | 41.85 | 41.85 | 41.00 | 41.65 | 41.65 | -0.48% | 4,650 |
| Sep 18, 2026 | 41.95 | 41.95 | 41.35 | 41.85 | 41.85 | 0.84% | 1,178 |
| Sep 17, 2026 | 42.60 | 42.60 | 41.50 | 41.50 | 41.50 | -1.19% | 1,985 |
| Sep 16, 2026 | 42.05 | 42.65 | 41.45 | 42.00 | 42.00 | -0.12% | 1,685 |
| Sep 15, 2026 | 42.50 | 42.80 | 42.05 | 42.05 | 42.05 | -1.06% | 777 |
| Sep 14, 2026 | 41.00 | 42.90 | 40.70 | 42.50 | 42.50 | 3.16% | 5,872 |
| Sep 11, 2026 | 42.65 | 42.65 | 40.65 | 41.20 | 41.20 | -2.60% | 4,505 |
| Sep 10, 2026 | 41.35 | 43.05 | 40.80 | 42.30 | 42.30 | 2.17% | 12,219 |
| Sep 9, 2026 | 42.20 | 42.50 | 41.20 | 41.40 | 41.40 | -2.59% | 8,524 |
| Sep 8, 2026 | 41.95 | 42.85 | 41.70 | 42.50 | 42.50 | 0.71% | 1,166 |
| Sep 7, 2026 | 41.75 | 43.25 | 41.75 | 42.20 | 42.20 | 0.48% | 7,410 |
| Sep 4, 2026 | 42.10 | 43.35 | 42.00 | 42.00 | 42.00 | -0.24% | 7,129 |
| Sep 3, 2026 | 42.15 | 42.90 | 41.50 | 42.10 | 42.10 | -1.64% | 10,302 |
| Sep 2, 2026 | 41.55 | 43.60 | 41.50 | 42.80 | 42.80 | 2.15% | 8,804 |
| Sep 1, 2026 | 42.95 | 42.95 | 40.85 | 41.90 | 41.90 | -2.44% | 20,143 |
| Aug 31, 2026 | 44.30 | 44.30 | 42.65 | 42.95 | 42.95 | -4.02% | 7,119 |
| Aug 28, 2026 | 43.60 | 44.90 | 43.00 | 44.75 | 44.75 | 1.94% | 6,899 |
| Aug 27, 2026 | 43.40 | 43.90 | 42.35 | 43.90 | 43.90 | 1.15% | 11,615 |
| Aug 26, 2026 | 45.85 | 45.85 | 43.40 | 43.40 | 43.40 | -2.47% | 4,803 |
| Aug 25, 2026 | 45.85 | 45.90 | 44.50 | 44.50 | 44.50 | -1.77% | 6,103 |
| Aug 24, 2026 | 45.00 | 45.90 | 45.00 | 45.30 | 45.30 | 0.89% | 7,758 |
| Aug 21, 2026 | 44.10 | 44.90 | 43.60 | 44.90 | 44.90 | 1.35% | 13,208 |
| Aug 20, 2026 | 45.00 | 45.00 | 43.90 | 44.30 | 44.30 | 4.36% | 40,792 |
| Aug 19, 2026 | 42.90 | 43.45 | 42.45 | 42.45 | 42.45 | 0.12% | 10,417 |
| Aug 18, 2026 | 42.00 | 42.55 | 41.30 | 42.40 | 42.40 | 0.36% | 27,315 |
| Aug 17, 2026 | 42.95 | 42.95 | 41.80 | 42.25 | 42.25 | -1.52% | 4,755 |
| 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 |