Sensys Gatso Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	41.35	42.30	41.35	42.15	42.15	1.20%	3,527
Nov 3, 2026	41.70	42.25	41.35	41.65	41.65	0.60%	6,269
Nov 2, 2026	42.60	42.80	40.90	41.40	41.40	-2.82%	17,426
Oct 30, 2026	42.40	43.15	42.25	42.60	42.60	0.35%	1,325
Oct 29, 2026	43.20	43.20	42.05	42.45	42.45	-0.59%	2,576
Oct 28, 2026	42.70	43.00	42.50	42.70	42.70	-	5,719
Oct 27, 2026	42.70	43.30	42.70	42.70	42.70	-	807
Oct 26, 2026	42.85	43.60	42.50	42.70	42.70	-2.29%	5,010
Oct 23, 2026	43.65	43.90	42.80	43.70	43.70	0.23%	1,771
Oct 22, 2026	43.00	44.80	42.85	43.60	43.60	2.23%	11,210
Oct 21, 2026	42.55	43.45	42.55	42.65	42.65	1.31%	7,015
Oct 20, 2026	42.35	42.85	42.00	42.10	42.10	-0.47%	4,206
Oct 19, 2026	42.30	43.10	42.30	42.30	42.30	0.12%	2,296
Oct 16, 2026	42.70	43.55	41.25	42.25	42.25	0.60%	4,253
Oct 15, 2026	42.45	42.75	41.30	42.00	42.00	-1.64%	3,866
Oct 14, 2026	41.10	42.70	41.00	42.70	42.70	2.03%	5,500
Oct 13, 2026	42.75	42.80	41.00	41.85	41.85	-2.11%	7,511
Oct 12, 2026	42.85	42.90	42.25	42.75	42.75	-1.50%	3,382
Oct 9, 2026	43.50	43.50	42.20	43.40	43.40	-0.23%	6,176
Oct 8, 2026	44.25	44.25	43.00	43.50	43.50	-2.25%	6,239
Oct 7, 2026	44.00	44.70	43.00	44.50	44.50	0.23%	3,357
Oct 6, 2026	44.50	44.60	43.10	44.40	44.40	0.79%	4,395
Oct 5, 2026	44.05	45.00	43.05	44.05	44.05	0.11%	11,127
Oct 2, 2026	44.15	44.20	43.30	44.00	44.00	-0.11%	2,940
Oct 1, 2026	43.70	44.20	43.00	44.05	44.05	0.92%	3,128
Sep 30, 2026	42.55	43.80	42.50	43.65	43.65	1.75%	9,461
Sep 29, 2026	43.90	43.90	42.00	42.90	42.90	-2.28%	6,689
Sep 28, 2026	43.85	43.90	43.05	43.90	43.90	-	2,726
Sep 25, 2026	43.90	44.15	43.00	43.90	43.90	1.62%	21,675
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