Senzime AB (publ) (STO:SEZI)
Sweden
· Delayed Price · Currency is SEK 4.540
-0.010 (-0.22%)
Apr 29, 2026, 10:19 AM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.74 | 4.95 | 4.50 | 4.55 | 4.55 | -3.19% | 351,359 |
| Apr 27, 2026 | 4.89 | 5.00 | 4.70 | 4.70 | 4.70 | -4.67% | 183,795 |
| Apr 24, 2026 | 4.83 | 5.50 | 4.75 | 4.93 | 4.93 | 1.96% | 667,531 |
| Apr 23, 2026 | 4.77 | 4.95 | 4.75 | 4.84 | 4.84 | 1.58% | 218,529 |
| Apr 22, 2026 | 4.90 | 4.99 | 4.70 | 4.76 | 4.76 | -15.90% | 1,108,822 |
| Apr 21, 2026 | 5.81 | 5.88 | 5.66 | 5.66 | 5.66 | -2.58% | 254,740 |
| Apr 20, 2026 | 5.73 | 6.00 | 5.56 | 5.81 | 5.81 | 5.64% | 477,865 |
| Apr 17, 2026 | 5.60 | 5.64 | 5.40 | 5.50 | 5.50 | - | 241,905 |
| Apr 16, 2026 | 5.23 | 5.67 | 5.10 | 5.50 | 5.50 | 6.59% | 269,214 |
| Apr 15, 2026 | 4.60 | 5.32 | 4.60 | 5.16 | 5.16 | 7.61% | 545,758 |
| Apr 14, 2026 | 4.58 | 4.81 | 4.50 | 4.80 | 4.80 | 4.92% | 235,393 |
| Apr 13, 2026 | 4.58 | 4.98 | 4.42 | 4.57 | 4.57 | -0.11% | 212,389 |
| Apr 10, 2026 | 4.80 | 4.85 | 4.45 | 4.58 | 4.58 | -3.58% | 588,865 |
| Apr 9, 2026 | 4.30 | 4.96 | 4.14 | 4.75 | 4.75 | 12.31% | 724,103 |
| Apr 8, 2026 | 4.28 | 4.34 | 4.14 | 4.23 | 4.23 | 0.84% | 166,956 |
| Apr 7, 2026 | 4.15 | 4.32 | 4.11 | 4.19 | 4.19 | 0.72% | 157,580 |
| Apr 2, 2026 | 4.24 | 4.35 | 4.03 | 4.16 | 4.16 | -1.89% | 28,946 |
| Apr 1, 2026 | 4.34 | 4.35 | 4.13 | 4.24 | 4.24 | 1.07% | 246,080 |
| Mar 31, 2026 | 3.96 | 4.23 | 3.96 | 4.20 | 4.20 | 2.44% | 167,654 |
| Mar 30, 2026 | 4.13 | 4.13 | 4.00 | 4.10 | 4.10 | -0.73% | 192,955 |
| Mar 27, 2026 | 4.14 | 4.16 | 4.07 | 4.13 | 4.13 | -0.36% | 186,554 |
| Mar 26, 2026 | 4.14 | 4.25 | 4.12 | 4.14 | 4.14 | -1.43% | 211,266 |
| Mar 25, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | - | 211,855 |
| Mar 24, 2026 | 4.29 | 4.34 | 4.14 | 4.20 | 4.20 | -2.10% | 340,917 |
| Mar 23, 2026 | 4.16 | 4.40 | 4.12 | 4.29 | 4.29 | -1.15% | 1,396,244 |
| Mar 20, 2026 | 4.22 | 4.47 | 4.15 | 4.34 | 4.34 | 2.12% | 105,505 |
| Mar 19, 2026 | 4.32 | 4.37 | 4.19 | 4.25 | 4.25 | -2.75% | 327,130 |
| Mar 18, 2026 | 4.35 | 4.69 | 4.35 | 4.37 | 4.37 | 0.23% | 166,340 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | -5.73% | 143,110 |
| Mar 16, 2026 | 4.40 | 4.75 | 4.16 | 4.63 | 4.63 | 4.76% | 134,337 |
| Mar 13, 2026 | 4.52 | 4.63 | 4.38 | 4.42 | 4.42 | -3.71% | 206,767 |
| Mar 12, 2026 | 4.63 | 4.65 | 4.51 | 4.59 | 4.59 | -1.40% | 88,332 |
| Mar 11, 2026 | 4.65 | 4.66 | 4.46 | 4.65 | 4.65 | - | 52,972 |
| Mar 10, 2026 | 4.60 | 4.93 | 4.51 | 4.65 | 4.65 | -3.02% | 108,339 |
| 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 |