Sensys Gatso Group AB (publ) (STO:SGG)
Sweden
· Delayed Price · Currency is SEK 39.75
+0.70 (1.79%)
At close: Dec 5, 2025
Sensys Gatso Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 38.60 | 38.60 | 37.60 | 38.50 | 38.50 | 0.39% | 4,123 |
| Oct 9, 2025 | 37.75 | 38.60 | 37.40 | 38.35 | 38.35 | 0.92% | 9,255 |
| Oct 8, 2025 | 38.55 | 39.00 | 37.55 | 38.00 | 38.00 | -1.81% | 10,848 |
| Oct 7, 2025 | 38.75 | 39.45 | 38.50 | 38.70 | 38.70 | -0.51% | 8,664 |
| Oct 6, 2025 | 38.95 | 39.50 | 38.70 | 38.90 | 38.90 | -1.52% | 5,962 |
| Oct 3, 2025 | 39.40 | 39.85 | 38.65 | 39.50 | 39.50 | 0.38% | 6,103 |
| Oct 2, 2025 | 39.50 | 39.80 | 39.10 | 39.35 | 39.35 | -1.38% | 6,608 |
| Oct 1, 2025 | 39.20 | 39.90 | 39.10 | 39.90 | 39.90 | 1.79% | 6,091 |
| Sep 30, 2025 | 39.70 | 39.90 | 39.20 | 39.20 | 39.20 | -0.51% | 2,811 |
| Sep 29, 2025 | 39.30 | 39.90 | 39.30 | 39.40 | 39.40 | -1.13% | 1,263 |
| Sep 26, 2025 | 41.10 | 41.10 | 39.30 | 39.85 | 39.85 | 1.01% | 577 |
| Sep 25, 2025 | 40.30 | 41.05 | 39.45 | 39.45 | 39.45 | -1.62% | 5,621 |
| Sep 24, 2025 | 40.15 | 41.45 | 40.10 | 40.10 | 40.10 | 0.25% | 1,264 |
| Sep 23, 2025 | 41.15 | 41.15 | 39.75 | 40.00 | 40.00 | -4.19% | 2,424 |
| Sep 22, 2025 | 41.15 | 42.40 | 41.15 | 41.75 | 41.75 | -1.76% | 4,510 |
| Sep 19, 2025 | 40.60 | 42.50 | 40.20 | 42.50 | 42.50 | 3.79% | 3,676 |
| Sep 18, 2025 | 39.85 | 41.85 | 39.55 | 40.95 | 40.95 | 5.27% | 10,449 |
| Sep 17, 2025 | 39.50 | 40.00 | 38.90 | 38.90 | 38.90 | -2.75% | 2,725 |
| Sep 16, 2025 | 38.65 | 40.00 | 38.65 | 40.00 | 40.00 | 2.56% | 1,135 |
| Sep 15, 2025 | 40.10 | 40.35 | 39.00 | 39.00 | 39.00 | -1.27% | 3,796 |
| Sep 12, 2025 | 40.05 | 40.30 | 39.15 | 39.50 | 39.50 | 0.64% | 6,372 |
| Sep 11, 2025 | 39.40 | 40.35 | 39.00 | 39.25 | 39.25 | 0.13% | 8,990 |
| Sep 10, 2025 | 38.70 | 39.90 | 38.70 | 39.20 | 39.20 | -3.21% | 10,449 |
| Sep 9, 2025 | 38.45 | 40.50 | 37.95 | 40.50 | 40.50 | 5.19% | 3,212 |
| Sep 8, 2025 | 39.25 | 39.75 | 38.50 | 38.50 | 38.50 | -1.91% | 16,657 |
| Sep 5, 2025 | 39.05 | 39.90 | 38.85 | 39.25 | 39.25 | 1.03% | 7,973 |
| Sep 4, 2025 | 39.20 | 39.75 | 38.20 | 38.85 | 38.85 | -0.89% | 10,830 |
| Sep 3, 2025 | 40.55 | 41.10 | 39.20 | 39.20 | 39.20 | -0.51% | 4,742 |
| Sep 2, 2025 | 42.45 | 42.45 | 39.40 | 39.40 | 39.40 | -2.23% | 9,410 |
| Sep 1, 2025 | 40.75 | 41.75 | 40.30 | 40.30 | 40.30 | -1.71% | 14,426 |
| Aug 29, 2025 | 41.45 | 42.40 | 40.85 | 41.00 | 41.00 | -1.20% | 10,876 |
| Aug 28, 2025 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | -2.58% | 11,530 |
| Aug 27, 2025 | 43.20 | 44.20 | 42.55 | 42.60 | 42.60 | 0.83% | 9,503 |
| Aug 26, 2025 | 43.60 | 43.75 | 42.25 | 42.25 | 42.25 | -3.10% | 10,503 |
| Aug 25, 2025 | 44.45 | 44.50 | 43.10 | 43.60 | 43.60 | -2.46% | 14,634 |
| Aug 22, 2025 | 47.80 | 48.40 | 44.00 | 44.70 | 44.70 | -6.39% | 39,858 |
| Aug 21, 2025 | 46.20 | 48.00 | 46.00 | 47.75 | 47.75 | 3.80% | 45,665 |
| Aug 20, 2025 | 45.10 | 47.00 | 44.05 | 46.00 | 46.00 | 2.00% | 22,611 |
| Aug 19, 2025 | 44.50 | 45.30 | 44.00 | 45.10 | 45.10 | 0.45% | 6,921 |
| Aug 18, 2025 | 44.05 | 44.90 | 44.00 | 44.90 | 44.90 | 2.05% | 4,133 |
| Aug 15, 2025 | 44.05 | 44.45 | 44.00 | 44.00 | 44.00 | -0.23% | 5,665 |
| Aug 14, 2025 | 44.40 | 44.45 | 43.35 | 44.10 | 44.10 | -0.79% | 10,234 |
| Aug 13, 2025 | 44.00 | 44.45 | 43.65 | 44.45 | 44.45 | 0.34% | 8,721 |
| Aug 12, 2025 | 44.05 | 44.40 | 44.00 | 44.30 | 44.30 | 0.68% | 3,506 |
| Aug 11, 2025 | 44.00 | 44.50 | 43.25 | 44.00 | 44.00 | - | 3,531 |
| Aug 8, 2025 | 44.25 | 44.45 | 43.00 | 44.00 | 44.00 | - | 16,182 |
| Aug 7, 2025 | 43.65 | 44.40 | 43.10 | 44.00 | 44.00 | 1.62% | 7,247 |
| Aug 6, 2025 | 43.65 | 43.65 | 43.00 | 43.30 | 43.30 | -0.80% | 28,413 |
| Aug 5, 2025 | 41.95 | 43.65 | 41.90 | 43.65 | 43.65 | 5.18% | 35,770 |
| Aug 4, 2025 | 41.00 | 42.25 | 41.00 | 41.50 | 41.50 | 0.61% | 2,158 |
| Aug 1, 2025 | 42.15 | 43.15 | 41.00 | 41.25 | 41.25 | -1.20% | 6,179 |
| Jul 31, 2025 | 42.10 | 43.05 | 41.60 | 41.75 | 41.75 | -2.00% | 3,366 |
| Jul 30, 2025 | 42.50 | 43.30 | 42.00 | 42.60 | 42.60 | - | 4,380 |
| Jul 29, 2025 | 43.25 | 43.30 | 42.50 | 42.60 | 42.60 | -1.62% | 5,284 |
| Jul 28, 2025 | 41.60 | 44.40 | 41.60 | 43.30 | 43.30 | 0.70% | 4,782 |
| Jul 25, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | - | 4,570 |
| Jul 24, 2025 | 43.50 | 43.95 | 41.20 | 43.00 | 43.00 | -2.05% | 5,584 |
| Jul 23, 2025 | 42.30 | 44.00 | 42.30 | 43.90 | 43.90 | 3.29% | 8,278 |
| Jul 22, 2025 | 43.00 | 43.00 | 42.15 | 42.50 | 42.50 | -0.58% | 2,095 |
| Jul 21, 2025 | 43.40 | 43.45 | 42.50 | 42.75 | 42.75 | -1.50% | 2,875 |