Senzime AB (publ) (STO:SEZI)
Sweden
· Delayed Price · Currency is SEK 4.795
+0.245 (5.38%)
Mar 9, 2026, 5:29 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.93 | 4.40 | 4.80 | 4.80 | 5.38% | 142,956 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.51 | 4.55 | 4.55 | -6.95% | 135,074 |
| Mar 5, 2026 | 4.48 | 4.89 | 4.42 | 4.89 | 4.89 | 8.43% | 90,709 |
| Mar 4, 2026 | 4.40 | 4.51 | 4.33 | 4.51 | 4.51 | 1.46% | 52,042 |
| Mar 3, 2026 | 4.52 | 4.52 | 4.31 | 4.45 | 4.45 | -1.22% | 103,598 |
| Mar 2, 2026 | 4.45 | 4.54 | 4.35 | 4.50 | 4.50 | - | 67,337 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.47 | 4.50 | 4.50 | -4.26% | 221,584 |
| Feb 26, 2026 | 4.76 | 5.31 | 4.67 | 4.70 | 4.70 | -1.88% | 184,895 |
| Feb 25, 2026 | 4.73 | 4.97 | 4.66 | 4.79 | 4.79 | 1.16% | 139,982 |
| Feb 24, 2026 | 4.66 | 4.74 | 4.44 | 4.74 | 4.74 | 5.69% | 177,254 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.45 | 4.48 | 4.48 | -6.67% | 150,454 |
| Feb 20, 2026 | 5.00 | 5.08 | 4.75 | 4.80 | 4.80 | -4.00% | 214,976 |
| Feb 19, 2026 | 4.76 | 5.55 | 4.73 | 5.00 | 5.00 | 10.62% | 355,177 |
| Feb 18, 2026 | 4.08 | 5.00 | 3.85 | 4.52 | 4.52 | 2.49% | 446,129 |
| Feb 17, 2026 | 4.91 | 4.91 | 4.41 | 4.41 | 4.41 | -12.67% | 169,258 |
| Feb 16, 2026 | 4.90 | 5.05 | 4.78 | 5.05 | 5.05 | 1.10% | 71,059 |
| Feb 13, 2026 | 4.61 | 5.00 | 4.60 | 5.00 | 5.00 | 8.59% | 189,332 |
| Feb 12, 2026 | 4.44 | 4.60 | 4.29 | 4.60 | 4.60 | 3.84% | 177,598 |
| Feb 11, 2026 | 4.50 | 4.59 | 4.35 | 4.43 | 4.43 | -2.32% | 316,829 |
| Feb 10, 2026 | 4.51 | 4.68 | 4.38 | 4.54 | 4.54 | 0.33% | 120,486 |
| Feb 9, 2026 | 4.69 | 4.69 | 4.43 | 4.52 | 4.52 | -3.52% | 234,774 |
| Feb 6, 2026 | 4.61 | 4.70 | 4.48 | 4.69 | 4.69 | 1.41% | 143,926 |
| Feb 5, 2026 | 4.70 | 4.75 | 4.50 | 4.62 | 4.62 | -1.91% | 188,360 |
| Feb 4, 2026 | 4.71 | 4.76 | 4.57 | 4.71 | 4.71 | -1.87% | 111,261 |
| Feb 3, 2026 | 4.91 | 4.95 | 4.72 | 4.80 | 4.80 | -2.24% | 283,400 |
| Feb 2, 2026 | 4.78 | 5.00 | 4.78 | 4.91 | 4.91 | -1.80% | 89,314 |
| Jan 30, 2026 | 4.97 | 5.06 | 4.83 | 5.00 | 5.00 | -1.38% | 133,966 |
| Jan 29, 2026 | 4.92 | 5.09 | 4.79 | 5.07 | 5.07 | 0.40% | 320,462 |
| Jan 28, 2026 | 5.11 | 5.14 | 4.96 | 5.05 | 5.05 | -0.79% | 211,451 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.01 | 5.09 | 5.09 | -3.60% | 343,246 |
| Jan 26, 2026 | 5.35 | 5.49 | 5.16 | 5.28 | 5.28 | -0.38% | 78,481 |
| Jan 23, 2026 | 5.31 | 5.58 | 5.21 | 5.30 | 5.30 | -1.30% | 114,191 |
| Jan 22, 2026 | 5.47 | 5.52 | 5.31 | 5.37 | 5.37 | 0.94% | 211,468 |
| Jan 21, 2026 | 5.15 | 5.46 | 5.04 | 5.32 | 5.32 | 4.93% | 399,923 |
| Jan 20, 2026 | 5.05 | 5.16 | 5.02 | 5.07 | 5.07 | -1.55% | 81,565 |
| Jan 19, 2026 | 5.11 | 5.20 | 4.99 | 5.15 | 5.15 | -1.72% | 156,102 |
| Jan 16, 2026 | 5.23 | 5.36 | 5.13 | 5.24 | 5.24 | -0.76% | 194,643 |
| Jan 15, 2026 | 5.12 | 5.30 | 5.07 | 5.28 | 5.28 | 2.92% | 152,137 |
| Jan 14, 2026 | 5.11 | 5.30 | 5.02 | 5.13 | 5.13 | 0.39% | 190,274 |
| Jan 13, 2026 | 5.10 | 5.23 | 5.05 | 5.11 | 5.11 | -1.16% | 145,441 |
| Jan 12, 2026 | 5.15 | 5.26 | 5.09 | 5.17 | 5.17 | 0.78% | 172,562 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.12 | 5.13 | 5.13 | -4.29% | 153,628 |
| Jan 8, 2026 | 5.20 | 5.45 | 5.06 | 5.36 | 5.36 | 1.71% | 304,031 |
| Jan 7, 2026 | 5.29 | 5.39 | 5.21 | 5.27 | 5.27 | -1.50% | 350,246 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | -1.29% | 162,008 |
| Jan 2, 2026 | 5.29 | 5.46 | 5.29 | 5.42 | 5.42 | 0.37% | 93,028 |
| Dec 30, 2025 | 5.45 | 5.45 | 5.19 | 5.40 | 5.40 | -0.74% | 262,229 |
| Dec 29, 2025 | 5.26 | 5.49 | 5.10 | 5.44 | 5.44 | 3.42% | 118,134 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.19 | 5.26 | 5.26 | -0.75% | 331,548 |
| Dec 22, 2025 | 5.15 | 5.49 | 5.15 | 5.30 | 5.30 | -0.93% | 242,255 |
| Dec 19, 2025 | 5.49 | 5.49 | 5.33 | 5.35 | 5.35 | -3.95% | 140,685 |
| Dec 18, 2025 | 5.55 | 5.69 | 5.26 | 5.57 | 5.57 | 2.39% | 280,056 |
| Dec 17, 2025 | 5.86 | 5.95 | 5.44 | 5.44 | 5.44 | 0.74% | 622,126 |
| Dec 16, 2025 | 5.30 | 5.46 | 5.21 | 5.40 | 5.40 | 2.47% | 93,008 |
| Dec 15, 2025 | 5.29 | 5.51 | 5.20 | 5.27 | 5.27 | 0.76% | 182,485 |
| Dec 12, 2025 | 5.16 | 5.36 | 5.07 | 5.23 | 5.23 | 0.97% | 141,393 |
| Dec 11, 2025 | 4.99 | 5.32 | 4.98 | 5.18 | 5.18 | 2.37% | 206,068 |
| Dec 10, 2025 | 5.18 | 5.22 | 4.97 | 5.06 | 5.06 | -2.32% | 156,417 |
| Dec 9, 2025 | 4.84 | 5.24 | 4.81 | 5.18 | 5.18 | 7.69% | 742,674 |
| Dec 8, 2025 | 4.77 | 4.83 | 4.74 | 4.81 | 4.81 | 0.84% | 69,018 |
| Dec 5, 2025 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -1.14% | 126,741 |
| Dec 4, 2025 | 4.86 | 4.95 | 4.83 | 4.83 | 4.83 | -1.13% | 78,142 |
| Dec 3, 2025 | 4.86 | 5.00 | 4.80 | 4.88 | 4.88 | 1.14% | 51,684 |
| Dec 2, 2025 | 5.12 | 5.15 | 4.82 | 4.83 | 4.83 | -4.08% | 213,825 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | 5.03 | -5.81% | 214,339 |
| Nov 28, 2025 | 4.95 | 5.34 | 4.78 | 5.34 | 5.34 | 8.76% | 1,064,491 |
| Nov 27, 2025 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | 0.61% | 216,092 |
| Nov 26, 2025 | 5.21 | 5.21 | 4.85 | 4.88 | 4.88 | -5.97% | 389,856 |
| Nov 25, 2025 | 5.21 | 5.38 | 5.09 | 5.19 | 5.19 | 2.57% | 360,584 |
| Nov 24, 2025 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | 2.33% | 72,690 |
| Nov 21, 2025 | 5.00 | 5.14 | 4.85 | 4.95 | 4.95 | -2.66% | 140,144 |
| Nov 20, 2025 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | 2.63% | 158,165 |
| Nov 19, 2025 | 4.98 | 5.19 | 4.91 | 4.95 | 4.95 | -1.20% | 288,023 |
| Nov 18, 2025 | 5.25 | 5.32 | 4.97 | 5.01 | 5.01 | -4.57% | 260,938 |
| Nov 17, 2025 | 5.20 | 5.30 | 5.05 | 5.25 | 5.25 | 2.74% | 147,821 |
| Nov 14, 2025 | 5.29 | 5.35 | 5.11 | 5.11 | 5.11 | -3.95% | 267,879 |
| Nov 13, 2025 | 5.38 | 5.55 | 5.28 | 5.32 | 5.32 | -1.30% | 138,702 |
| Nov 12, 2025 | 5.24 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 338,889 |
| Nov 11, 2025 | 5.46 | 5.48 | 5.19 | 5.22 | 5.22 | -3.33% | 327,246 |
| Nov 10, 2025 | 5.40 | 5.67 | 5.37 | 5.40 | 5.40 | - | 276,453 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.27 | 5.40 | 5.40 | -2.17% | 373,178 |
| Nov 6, 2025 | 5.61 | 5.70 | 5.29 | 5.52 | 5.52 | -0.36% | 258,510 |
| Nov 5, 2025 | 5.61 | 5.77 | 5.40 | 5.54 | 5.54 | -1.42% | 248,395 |
| Nov 4, 2025 | 5.79 | 5.80 | 5.53 | 5.62 | 5.62 | -3.60% | 292,562 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.66 | 5.83 | 5.83 | -1.85% | 375,202 |
| Oct 31, 2025 | 6.16 | 6.18 | 5.94 | 5.94 | 5.94 | -3.57% | 95,253 |
| Oct 30, 2025 | 6.03 | 6.24 | 5.91 | 6.16 | 6.16 | 2.67% | 685,372 |
| Oct 29, 2025 | 5.89 | 6.10 | 5.25 | 6.00 | 6.00 | 1.69% | 1,415,595 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | - | 322,408 |
| Oct 27, 2025 | 5.93 | 6.10 | 5.81 | 5.90 | 5.90 | -0.51% | 352,389 |
| Oct 24, 2025 | 5.76 | 6.03 | 5.65 | 5.93 | 5.93 | 2.07% | 374,236 |
| Oct 23, 2025 | 5.83 | 5.83 | 5.65 | 5.81 | 5.81 | -0.17% | 351,178 |
| Oct 22, 2025 | 5.82 | 5.85 | 5.76 | 5.82 | 5.82 | - | 73,350 |
| Oct 21, 2025 | 5.74 | 5.85 | 5.73 | 5.82 | 5.82 | -0.68% | 104,610 |
| Oct 20, 2025 | 5.80 | 5.92 | 5.76 | 5.86 | 5.86 | -0.34% | 119,180 |
| Oct 17, 2025 | 5.72 | 5.98 | 5.72 | 5.88 | 5.88 | 0.17% | 351,082 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.75 | 5.87 | 5.87 | -0.51% | 493,214 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.70 | 5.90 | 5.90 | 1.37% | 228,647 |
| Oct 14, 2025 | 5.87 | 5.94 | 5.82 | 5.82 | 5.82 | -0.85% | 114,659 |
| Oct 13, 2025 | 5.90 | 6.19 | 5.81 | 5.87 | 5.87 | -3.61% | 238,349 |