Sensys Gatso Group AB (publ) (STO:SGG)
Sweden
· Delayed Price · Currency is SEK 38.25
+0.80 (2.14%)
Apr 28, 2026, 5:29 PM CET
Sensys Gatso Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.45 | 38.45 | 37.45 | 38.25 | 38.25 | 2.14% | 11,740 |
| Apr 27, 2026 | 37.25 | 38.00 | 37.00 | 37.45 | 37.45 | -0.27% | 8,903 |
| Apr 24, 2026 | 36.20 | 37.55 | 35.60 | 37.55 | 37.55 | 3.73% | 7,622 |
| Apr 23, 2026 | 35.55 | 36.20 | 35.55 | 36.20 | 36.20 | 1.97% | 2,643 |
| Apr 22, 2026 | 35.80 | 36.30 | 35.50 | 35.50 | 35.50 | -1.11% | 13,022 |
| Apr 21, 2026 | 35.65 | 36.75 | 35.65 | 35.90 | 35.90 | -3.10% | 3,201 |
| Apr 20, 2026 | 35.50 | 37.20 | 35.30 | 37.05 | 37.05 | 2.07% | 10,890 |
| Apr 17, 2026 | 35.90 | 36.30 | 35.20 | 36.30 | 36.30 | 1.26% | 4,073 |
| Apr 16, 2026 | 35.50 | 35.90 | 34.70 | 35.85 | 35.85 | 1.13% | 11,506 |
| Apr 15, 2026 | 35.00 | 35.55 | 34.55 | 35.45 | 35.45 | 1.29% | 12,027 |
| Apr 14, 2026 | 36.00 | 36.00 | 34.90 | 35.00 | 35.00 | - | 3,966 |
| Apr 13, 2026 | 35.05 | 36.40 | 34.80 | 35.00 | 35.00 | -0.43% | 9,007 |
| Apr 10, 2026 | 34.65 | 36.00 | 34.65 | 35.15 | 35.15 | -0.99% | 2,212 |
| Apr 9, 2026 | 34.75 | 36.75 | 34.60 | 35.50 | 35.50 | 2.16% | 20,710 |
| Apr 8, 2026 | 35.80 | 38.10 | 34.70 | 34.75 | 34.75 | -0.43% | 11,946 |
| Apr 7, 2026 | 34.95 | 35.45 | 34.60 | 34.90 | 34.90 | -0.29% | 14,584 |
| Apr 2, 2026 | 34.60 | 35.15 | 34.55 | 35.00 | 35.00 | -0.43% | 1,996 |
| Apr 1, 2026 | 35.30 | 35.85 | 34.55 | 35.15 | 35.15 | -0.42% | 10,168 |
| Mar 31, 2026 | 35.00 | 37.90 | 35.00 | 35.30 | 35.30 | 0.86% | 12,823 |
| Mar 30, 2026 | 34.65 | 35.65 | 34.60 | 35.00 | 35.00 | - | 3,146 |
| Mar 27, 2026 | 35.15 | 36.45 | 34.70 | 35.00 | 35.00 | -1.41% | 6,291 |
| Mar 26, 2026 | 35.40 | 35.80 | 34.95 | 35.50 | 35.50 | -1.93% | 4,968 |
| Mar 25, 2026 | 35.95 | 36.55 | 35.15 | 36.20 | 36.20 | 1.83% | 4,643 |
| Mar 24, 2026 | 35.45 | 35.90 | 35.10 | 35.55 | 35.55 | -0.14% | 17,525 |
| Mar 23, 2026 | 35.20 | 35.75 | 35.00 | 35.60 | 35.60 | -2.33% | 4,233 |
| Mar 20, 2026 | 38.05 | 38.05 | 36.15 | 36.45 | 36.45 | 0.97% | 781 |
| Mar 19, 2026 | 36.50 | 36.50 | 35.95 | 36.10 | 36.10 | -1.10% | 4,243 |
| Mar 18, 2026 | 36.55 | 37.15 | 36.50 | 36.50 | 36.50 | -1.88% | 2,300 |
| Mar 17, 2026 | 37.60 | 38.60 | 37.10 | 37.20 | 37.20 | -0.80% | 6,523 |
| Mar 16, 2026 | 36.60 | 37.60 | 36.60 | 37.50 | 37.50 | 2.32% | 1,968 |
| Mar 13, 2026 | 36.95 | 37.45 | 36.65 | 36.65 | 36.65 | -0.95% | 1,927 |
| Mar 12, 2026 | 36.85 | 37.50 | 36.85 | 37.00 | 37.00 | -1.07% | 3,385 |
| Mar 11, 2026 | 37.50 | 37.50 | 36.60 | 37.40 | 37.40 | - | 1,255 |
| Mar 10, 2026 | 37.20 | 37.85 | 36.70 | 37.40 | 37.40 | 0.54% | 3,101 |
| 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 |