Sensys Gatso Group AB (publ) (STO:SGG)
Sweden
· Delayed Price · Currency is SEK 37.20
-0.90 (-2.36%)
Mar 9, 2026, 5:29 PM CET
Sensys Gatso Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.00 | 38.00 | 36.20 | 37.20 | 37.20 | -2.36% | 7,447 |
| Mar 6, 2026 | 37.15 | 38.15 | 37.05 | 38.10 | 38.10 | -0.39% | 2,841 |
| Mar 5, 2026 | 36.75 | 38.70 | 36.75 | 38.25 | 38.25 | 3.10% | 17,999 |
| Mar 4, 2026 | 36.20 | 37.55 | 36.20 | 37.10 | 37.10 | 2.20% | 5,237 |
| Mar 3, 2026 | 36.65 | 38.05 | 36.30 | 36.30 | 36.30 | -2.94% | 4,258 |
| Mar 2, 2026 | 37.75 | 37.75 | 36.15 | 37.40 | 37.40 | -2.09% | 15,683 |
| Feb 27, 2026 | 38.95 | 38.95 | 37.40 | 38.20 | 38.20 | -0.52% | 7,717 |
| Feb 26, 2026 | 40.85 | 40.85 | 37.50 | 38.40 | 38.40 | 0.13% | 37,107 |
| Feb 25, 2026 | 38.15 | 39.40 | 37.30 | 38.35 | 38.35 | 1.19% | 12,259 |
| Feb 24, 2026 | 37.50 | 38.05 | 37.25 | 37.90 | 37.90 | 1.74% | 8,180 |
| Feb 23, 2026 | 37.50 | 38.10 | 36.80 | 37.25 | 37.25 | -0.67% | 11,333 |
| Feb 20, 2026 | 37.95 | 38.15 | 36.80 | 37.50 | 37.50 | -0.13% | 11,000 |
| Feb 19, 2026 | 37.20 | 37.70 | 37.15 | 37.55 | 37.55 | 0.94% | 5,465 |
| Feb 18, 2026 | 37.45 | 37.85 | 37.20 | 37.20 | 37.20 | -1.59% | 3,472 |
| Feb 17, 2026 | 37.60 | 37.85 | 37.10 | 37.80 | 37.80 | 0.53% | 3,515 |
| Feb 16, 2026 | 37.25 | 37.95 | 37.25 | 37.60 | 37.60 | 0.40% | 1,688 |
| Feb 13, 2026 | 38.20 | 38.95 | 37.40 | 37.45 | 37.45 | -3.85% | 22,301 |
| Feb 12, 2026 | 38.45 | 39.15 | 38.40 | 38.95 | 38.95 | -0.51% | 8,047 |
| Feb 11, 2026 | 38.70 | 39.15 | 38.25 | 39.15 | 39.15 | 0.38% | 1,350 |
| Feb 10, 2026 | 38.85 | 39.20 | 38.15 | 39.00 | 39.00 | 0.39% | 4,321 |
| Feb 9, 2026 | 37.85 | 39.00 | 37.50 | 38.85 | 38.85 | 3.46% | 13,317 |
| Feb 6, 2026 | 37.40 | 39.45 | 37.35 | 37.55 | 37.55 | -1.05% | 10,462 |
| Feb 5, 2026 | 37.60 | 38.40 | 37.20 | 37.95 | 37.95 | -0.78% | 17,225 |
| Feb 4, 2026 | 37.80 | 38.70 | 37.25 | 38.25 | 38.25 | 0.66% | 13,653 |
| Feb 3, 2026 | 38.45 | 38.45 | 37.60 | 38.00 | 38.00 | -0.52% | 6,414 |
| Feb 2, 2026 | 38.55 | 38.60 | 37.85 | 38.20 | 38.20 | -1.04% | 3,732 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.60 | 38.60 | 38.60 | -0.90% | 13,557 |
| Jan 29, 2026 | 39.35 | 39.50 | 38.35 | 38.95 | 38.95 | -1.02% | 11,709 |
| Jan 28, 2026 | 39.90 | 39.90 | 38.90 | 39.35 | 39.35 | -0.25% | 3,979 |
| Jan 27, 2026 | 38.50 | 39.65 | 38.30 | 39.45 | 39.45 | 1.02% | 13,862 |
| Jan 26, 2026 | 39.05 | 39.40 | 38.90 | 39.05 | 39.05 | -0.89% | 4,502 |
| Jan 23, 2026 | 40.80 | 40.80 | 39.00 | 39.40 | 39.40 | -1.50% | 8,299 |
| Jan 22, 2026 | 39.55 | 40.50 | 39.15 | 40.00 | 40.00 | 1.27% | 2,736 |
| Jan 21, 2026 | 39.20 | 40.55 | 39.00 | 39.50 | 39.50 | -1.00% | 3,800 |
| Jan 20, 2026 | 39.85 | 40.15 | 39.35 | 39.90 | 39.90 | - | 1,385 |
| Jan 19, 2026 | 40.65 | 40.65 | 39.00 | 39.90 | 39.90 | -0.75% | 9,008 |
| Jan 16, 2026 | 41.00 | 42.30 | 40.00 | 40.20 | 40.20 | -4.29% | 18,008 |
| Jan 15, 2026 | 41.80 | 42.70 | 40.00 | 42.00 | 42.00 | 0.48% | 10,358 |
| Jan 14, 2026 | 42.80 | 43.10 | 41.40 | 41.80 | 41.80 | -0.48% | 7,493 |
| Jan 13, 2026 | 43.55 | 43.55 | 42.00 | 42.00 | 42.00 | -2.21% | 17,915 |
| Jan 12, 2026 | 43.40 | 43.40 | 42.05 | 42.95 | 42.95 | 0.94% | 12,436 |
| Jan 9, 2026 | 43.00 | 43.65 | 41.65 | 42.55 | 42.55 | - | 28,114 |
| Jan 8, 2026 | 39.45 | 42.85 | 38.90 | 42.55 | 42.55 | 7.86% | 36,101 |
| Jan 7, 2026 | 39.50 | 40.40 | 39.00 | 39.45 | 39.45 | -0.75% | 11,575 |
| Jan 5, 2026 | 40.05 | 40.05 | 39.70 | 39.75 | 39.75 | -0.50% | 1,040 |
| Jan 2, 2026 | 39.00 | 40.00 | 39.00 | 39.95 | 39.95 | -0.12% | 16,756 |
| Dec 30, 2025 | 38.05 | 40.00 | 37.55 | 40.00 | 40.00 | 4.99% | 31,619 |
| Dec 29, 2025 | 38.30 | 39.35 | 37.55 | 38.10 | 38.10 | -0.52% | 15,916 |
| Dec 23, 2025 | 38.45 | 39.25 | 38.00 | 38.30 | 38.30 | -0.52% | 15,060 |
| Dec 22, 2025 | 38.85 | 39.30 | 38.00 | 38.50 | 38.50 | -3.02% | 10,129 |
| Dec 19, 2025 | 39.65 | 39.90 | 39.30 | 39.70 | 39.70 | -0.75% | 4,826 |
| Dec 18, 2025 | 39.60 | 40.00 | 39.35 | 40.00 | 40.00 | -1.84% | 3,871 |
| Dec 17, 2025 | 40.40 | 40.75 | 39.50 | 40.75 | 40.75 | 0.74% | 10,143 |
| Dec 16, 2025 | 40.05 | 41.00 | 39.55 | 40.45 | 40.45 | -0.12% | 12,821 |
| Dec 15, 2025 | 40.40 | 40.80 | 39.15 | 40.50 | 40.50 | 0.25% | 5,415 |
| Dec 12, 2025 | 40.05 | 41.90 | 39.55 | 40.40 | 40.40 | 0.25% | 15,800 |
| Dec 11, 2025 | 38.15 | 40.80 | 38.10 | 40.30 | 40.30 | 5.50% | 8,555 |
| Dec 10, 2025 | 38.20 | 38.50 | 37.65 | 38.20 | 38.20 | - | 4,033 |
| Dec 9, 2025 | 39.00 | 39.20 | 38.10 | 38.20 | 38.20 | -1.16% | 9,360 |
| Dec 8, 2025 | 39.10 | 39.75 | 38.50 | 38.65 | 38.65 | -2.77% | 3,747 |
| Dec 5, 2025 | 38.65 | 40.00 | 38.20 | 39.75 | 39.75 | 1.79% | 8,707 |
| Dec 4, 2025 | 38.80 | 39.35 | 38.70 | 39.05 | 39.05 | 0.77% | 4,589 |
| Dec 3, 2025 | 39.25 | 40.00 | 38.70 | 38.75 | 38.75 | -1.27% | 6,333 |
| Dec 2, 2025 | 39.30 | 39.65 | 38.65 | 39.25 | 39.25 | -0.38% | 3,458 |
| Dec 1, 2025 | 39.80 | 40.35 | 39.40 | 39.40 | 39.40 | -2.35% | 3,259 |
| Nov 28, 2025 | 39.55 | 41.00 | 39.50 | 40.35 | 40.35 | -0.49% | 17,385 |
| Nov 27, 2025 | 41.00 | 41.00 | 40.10 | 40.55 | 40.55 | -1.10% | 3,940 |
| Nov 26, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.11% | 3,722 |
| Nov 25, 2025 | 40.20 | 40.85 | 39.75 | 40.55 | 40.55 | 0.50% | 6,460 |
| Nov 24, 2025 | 40.30 | 40.35 | 39.00 | 40.35 | 40.35 | 0.12% | 9,144 |
| Nov 21, 2025 | 41.00 | 41.30 | 38.30 | 40.30 | 40.30 | -0.49% | 17,667 |
| Nov 20, 2025 | 38.00 | 42.20 | 38.00 | 40.50 | 40.50 | 12.34% | 96,434 |
| Nov 19, 2025 | 37.10 | 37.55 | 35.25 | 36.05 | 36.05 | 0.14% | 10,482 |
| Nov 18, 2025 | 36.60 | 36.95 | 35.85 | 36.00 | 36.00 | -2.70% | 5,916 |
| Nov 17, 2025 | 37.00 | 37.15 | 36.20 | 37.00 | 37.00 | - | 1,451 |
| Nov 14, 2025 | 36.40 | 37.40 | 36.05 | 37.00 | 37.00 | 0.95% | 3,606 |
| Nov 13, 2025 | 35.75 | 36.80 | 35.75 | 36.65 | 36.65 | 1.10% | 2,128 |
| Nov 12, 2025 | 35.35 | 37.00 | 35.10 | 36.25 | 36.25 | 1.54% | 7,459 |
| Nov 11, 2025 | 36.00 | 36.85 | 35.00 | 35.70 | 35.70 | -3.25% | 13,749 |
| Nov 10, 2025 | 36.55 | 37.85 | 34.85 | 36.90 | 36.90 | 0.27% | 12,350 |
| Nov 7, 2025 | 38.00 | 38.15 | 36.05 | 36.80 | 36.80 | -3.29% | 14,243 |
| Nov 6, 2025 | 37.80 | 38.65 | 37.00 | 38.05 | 38.05 | 0.66% | 10,939 |
| Nov 5, 2025 | 37.35 | 38.85 | 36.75 | 37.80 | 37.80 | 1.34% | 8,874 |
| Nov 4, 2025 | 37.35 | 39.15 | 37.25 | 37.30 | 37.30 | -0.67% | 9,874 |
| Nov 3, 2025 | 37.80 | 38.65 | 37.20 | 37.55 | 37.55 | -0.92% | 8,647 |
| Oct 31, 2025 | 38.25 | 38.60 | 37.90 | 37.90 | 37.90 | -1.94% | 2,987 |
| Oct 30, 2025 | 39.00 | 39.95 | 38.20 | 38.65 | 38.65 | -3.13% | 10,424 |
| Oct 29, 2025 | 39.45 | 40.00 | 39.40 | 39.90 | 39.90 | 1.14% | 2,028 |
| Oct 28, 2025 | 39.00 | 39.95 | 38.20 | 39.45 | 39.45 | 1.15% | 10,604 |
| Oct 27, 2025 | 35.80 | 39.00 | 35.80 | 39.00 | 39.00 | 8.64% | 13,144 |
| Oct 24, 2025 | 36.20 | 36.65 | 35.55 | 35.90 | 35.90 | -3.23% | 13,900 |
| Oct 23, 2025 | 36.55 | 37.10 | 36.10 | 37.10 | 37.10 | 1.50% | 7,835 |
| Oct 22, 2025 | 36.75 | 37.60 | 36.10 | 36.55 | 36.55 | -2.53% | 13,979 |
| Oct 21, 2025 | 37.35 | 37.50 | 36.85 | 37.50 | 37.50 | 0.81% | 4,789 |
| Oct 20, 2025 | 37.10 | 37.50 | 36.70 | 37.20 | 37.20 | -0.13% | 16,749 |
| Oct 17, 2025 | 38.10 | 38.10 | 36.70 | 37.25 | 37.25 | -3.50% | 8,296 |
| Oct 16, 2025 | 38.95 | 38.95 | 38.00 | 38.60 | 38.60 | -1.03% | 2,553 |
| Oct 15, 2025 | 37.75 | 39.00 | 37.70 | 39.00 | 39.00 | 0.26% | 17,063 |
| Oct 14, 2025 | 37.90 | 39.10 | 37.70 | 38.90 | 38.90 | 1.83% | 7,427 |
| Oct 13, 2025 | 37.80 | 38.50 | 37.65 | 38.20 | 38.20 | -0.78% | 3,795 |