Senzime AB SEZI
OMXSTO · Sweden · Health Technology
SEK 2.74-0.02 (-0.72%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.76 | +0.18% | SEK 2.81 | SEK 2.88 | SEK 2.63 | 969.70K |
| 2026-09-29 | SEK 2.76 | +5.76% | SEK 2.66 | SEK 2.87 | SEK 2.64 | 1.84M |
| 2026-09-28 | SEK 2.61 | +7.64% | SEK 2.45 | SEK 2.88 | SEK 2.35 | 3.29M |
| 2026-09-25 | SEK 2.42 | -5.65% | SEK 2.60 | SEK 2.63 | SEK 2.41 | 1.18M |
| 2026-09-24 | SEK 2.57 | +0.39% | SEK 2.55 | SEK 2.69 | SEK 2.46 | 920.67K |
| 2026-09-23 | SEK 2.56 | -4.49% | SEK 2.68 | SEK 2.69 | SEK 2.47 | 1.17M |
| 2026-09-22 | SEK 2.67 | -2.37% | SEK 2.75 | SEK 2.78 | SEK 2.63 | 753.22K |
| 2026-09-21 | SEK 2.74 | -5.52% | SEK 2.90 | SEK 2.90 | SEK 2.65 | 1.86M |
| 2026-09-18 | SEK 2.90 | +0.87% | SEK 2.88 | SEK 2.95 | SEK 2.77 | 539.67K |
| 2026-09-17 | SEK 2.88 | -3.85% | SEK 3.05 | SEK 3.12 | SEK 2.85 | 547.89K |
| 2026-09-16 | SEK 2.99 | -5.23% | SEK 3.10 | SEK 3.20 | SEK 2.97 | 416.56K |
| 2026-09-15 | SEK 3.15 | -2.62% | SEK 3.26 | SEK 3.26 | SEK 3.00 | 209.22K |
| 2026-09-14 | SEK 3.24 | -5.26% | SEK 3.42 | SEK 3.42 | SEK 3.21 | 125.99K |
| 2026-09-11 | SEK 3.42 | +7.72% | SEK 3.18 | SEK 3.60 | SEK 3.18 | 452.10K |
| 2026-09-10 | SEK 3.17 | +1.93% | SEK 3.05 | SEK 3.21 | SEK 3.05 | 200.81K |
| 2026-09-09 | SEK 3.12 | +1.47% | SEK 3.07 | SEK 3.12 | SEK 3.03 | 193.36K |
| 2026-09-08 | SEK 3.07 | -5.39% | SEK 3.24 | SEK 3.30 | SEK 3.07 | 188.52K |
| 2026-09-07 | SEK 3.24 | -1.07% | SEK 3.28 | SEK 3.30 | SEK 3.18 | 162.62K |
| 2026-09-04 | SEK 3.28 | -0.61% | SEK 3.29 | SEK 3.34 | SEK 3.20 | 530.42K |
| 2026-09-03 | SEK 3.30 | -6.65% | SEK 3.48 | SEK 3.57 | SEK 3.20 | 522.87K |
| 2026-09-02 | SEK 3.54 | +0.43% | SEK 3.56 | SEK 3.60 | SEK 3.48 | 91.15K |
| 2026-09-01 | SEK 3.52 | -0.98% | SEK 3.52 | SEK 3.60 | SEK 3.50 | 64.33K |
| 2026-08-31 | SEK 3.56 | +0.28% | SEK 3.55 | SEK 3.68 | SEK 3.52 | 135.55K |
| 2026-08-28 | SEK 3.55 | -2.61% | SEK 3.69 | SEK 3.69 | SEK 3.47 | 328.33K |
| 2026-08-27 | SEK 3.64 | -2.28% | SEK 3.73 | SEK 3.73 | SEK 3.59 | 201.48K |
| 2026-08-26 | SEK 3.72 | -1.32% | SEK 3.80 | SEK 3.83 | SEK 3.66 | 61.83K |
| 2026-08-25 | SEK 3.78 | -0.66% | SEK 3.89 | SEK 3.89 | SEK 3.73 | 61.44K |
| 2026-08-24 | SEK 3.80 | -1.17% | SEK 3.85 | SEK 3.96 | SEK 3.73 | 151.83K |
| 2026-08-21 | SEK 3.85 | +0.92% | SEK 3.80 | SEK 3.91 | SEK 3.75 | 178.95K |
| 2026-08-20 | SEK 3.81 | -0.91% | SEK 3.84 | SEK 3.91 | SEK 3.81 | 111.04K |
| 2026-08-19 | SEK 3.85 | -4.71% | SEK 3.99 | SEK 4.05 | SEK 3.80 | 143.11K |
| 2026-08-18 | SEK 4.03 | +1.89% | SEK 3.96 | SEK 4.07 | SEK 3.86 | 117.34K |
| 2026-08-17 | SEK 3.96 | -0.38% | SEK 4.05 | SEK 4.05 | SEK 3.87 | 43.17K |
| 2026-08-14 | SEK 3.97 | -0.50% | SEK 3.94 | SEK 4.00 | SEK 3.90 | 109.66K |
| 2026-08-13 | SEK 3.99 | +1.78% | SEK 3.88 | SEK 4.07 | SEK 3.87 | 210.25K |
| 2026-08-12 | SEK 3.92 | -2.61% | SEK 4.06 | SEK 4.06 | SEK 3.88 | 79.60K |
| 2026-08-11 | SEK 4.03 | +1.00% | SEK 3.98 | SEK 4.09 | SEK 3.86 | 216.43K |
| 2026-08-10 | SEK 3.99 | +4.04% | SEK 3.74 | SEK 3.99 | SEK 3.69 | 281.79K |
| 2026-08-07 | SEK 3.84 | -1.79% | SEK 3.85 | SEK 3.92 | SEK 3.65 | 403.04K |
| 2026-08-06 | SEK 3.90 | -1.88% | SEK 3.97 | SEK 3.97 | SEK 3.77 | 137.32K |
| 2026-08-05 | SEK 3.98 | +9.04% | SEK 3.71 | SEK 4.10 | SEK 3.63 | 1.03M |
| 2026-08-04 | SEK 3.65 | 0.00% | SEK 3.70 | SEK 3.72 | SEK 3.58 | 102.83K |
| 2026-08-03 | SEK 3.65 | -1.35% | SEK 3.82 | SEK 3.82 | SEK 3.60 | 101.83K |
| 2026-07-31 | SEK 3.70 | 0.00% | SEK 3.78 | SEK 3.78 | SEK 3.63 | 119.34K |
| 2026-07-30 | SEK 3.70 | +1.23% | SEK 3.62 | SEK 3.80 | SEK 3.62 | 39.07K |
| 2026-07-29 | SEK 3.65 | 0.00% | SEK 3.65 | SEK 3.68 | SEK 3.62 | 88.55K |
| 2026-07-28 | SEK 3.65 | -0.68% | SEK 3.68 | SEK 3.69 | SEK 3.62 | 58.45K |
| 2026-07-27 | SEK 3.68 | +2.22% | SEK 3.70 | SEK 3.73 | SEK 3.59 | 136.47K |
| 2026-07-24 | SEK 3.60 | -2.70% | SEK 3.65 | SEK 3.74 | SEK 3.55 | 317.51K |
| 2026-07-23 | SEK 3.70 | -6.21% | SEK 3.79 | SEK 3.94 | SEK 3.63 | 312.09K |
| 2026-07-22 | SEK 3.94 | +1.15% | SEK 3.88 | SEK 3.96 | SEK 3.77 | 88.37K |
| 2026-07-21 | SEK 3.90 | +0.52% | SEK 3.66 | SEK 3.90 | SEK 3.63 | 168.65K |
| 2026-07-20 | SEK 3.88 | +1.57% | SEK 3.91 | SEK 4.01 | SEK 3.68 | 265.21K |
| 2026-07-17 | SEK 3.82 | -2.80% | SEK 3.93 | SEK 4.01 | SEK 3.82 | 193.52K |
| 2026-07-16 | SEK 3.93 | -4.50% | SEK 4.20 | SEK 4.39 | SEK 3.81 | 638.19K |
| 2026-07-15 | SEK 4.11 | -0.36% | SEK 4.15 | SEK 4.34 | SEK 4.11 | 87.97K |
| 2026-07-14 | SEK 4.13 | -1.43% | SEK 4.18 | SEK 4.19 | SEK 4.01 | 108.19K |
| 2026-07-13 | SEK 4.19 | +0.24% | SEK 4.18 | SEK 4.26 | SEK 4.11 | 124.64K |
| 2026-07-10 | SEK 4.18 | -0.95% | SEK 4.16 | SEK 4.21 | SEK 4.13 | 100.44K |
| 2026-07-09 | SEK 4.22 | +0.72% | SEK 4.35 | SEK 4.35 | SEK 4.14 | 125.37K |
| 2026-07-08 | SEK 4.19 | -3.46% | SEK 4.26 | SEK 4.35 | SEK 4.19 | 92.90K |
| 2026-07-07 | SEK 4.34 | +0.35% | SEK 4.29 | SEK 4.35 | SEK 4.25 | 30.74K |
| 2026-07-06 | SEK 4.32 | +0.58% | SEK 4.35 | SEK 4.35 | SEK 4.22 | 88.95K |
| 2026-07-03 | SEK 4.30 | +1.42% | SEK 4.24 | SEK 4.32 | SEK 4.16 | 89.09K |
| 2026-07-02 | SEK 4.24 | +0.95% | SEK 4.18 | SEK 4.33 | SEK 4.18 | 127.02K |
| 2026-07-01 | SEK 4.20 | -3.00% | SEK 4.33 | SEK 4.33 | SEK 4.20 | 173.21K |
| 2026-06-30 | SEK 4.33 | +1.29% | SEK 4.28 | SEK 4.33 | SEK 4.28 | 58.22K |
| 2026-06-29 | SEK 4.28 | +1.79% | SEK 4.25 | SEK 4.45 | SEK 4.25 | 76.14K |
| 2026-06-26 | SEK 4.20 | -2.33% | SEK 4.28 | SEK 4.30 | SEK 4.13 | 74.18K |
| 2026-06-25 | SEK 4.30 | 0.00% | SEK 4.30 | SEK 4.30 | SEK 4.18 | 49.12K |
| 2026-06-24 | SEK 4.30 | 0.00% | SEK 4.25 | SEK 4.40 | SEK 4.13 | 311.40K |
| 2026-06-23 | SEK 4.30 | -1.49% | SEK 4.35 | SEK 4.39 | SEK 4.26 | 52.71K |
| 2026-06-22 | SEK 4.36 | -1.02% | SEK 4.38 | SEK 4.49 | SEK 4.14 | 74.47K |
| 2026-06-18 | SEK 4.41 | -1.45% | SEK 4.50 | SEK 4.50 | SEK 4.34 | 37.46K |
| 2026-06-17 | SEK 4.47 | -0.67% | SEK 4.51 | SEK 4.60 | SEK 4.38 | 35.85K |
| 2026-06-16 | SEK 4.51 | +0.33% | SEK 4.68 | SEK 4.68 | SEK 4.49 | 94.38K |
| 2026-06-15 | SEK 4.49 | +4.66% | SEK 4.38 | SEK 4.58 | SEK 4.30 | 139.21K |
| 2026-06-12 | SEK 4.29 | -1.04% | SEK 4.19 | SEK 4.35 | SEK 4.19 | 121.00K |
| 2026-06-11 | SEK 4.34 | +0.70% | SEK 4.32 | SEK 4.49 | SEK 4.28 | 47.76K |
| 2026-06-10 | SEK 4.30 | +1.06% | SEK 4.31 | SEK 4.57 | SEK 4.26 | 82.12K |
| 2026-06-09 | SEK 4.26 | -0.47% | SEK 4.30 | SEK 4.35 | SEK 4.26 | 74.93K |
| 2026-06-08 | SEK 4.28 | -1.61% | SEK 4.38 | SEK 4.41 | SEK 4.25 | 101.03K |
| 2026-06-05 | SEK 4.35 | -2.47% | SEK 4.43 | SEK 4.50 | SEK 4.35 | 102.78K |
| 2026-06-04 | SEK 4.46 | +3.48% | SEK 4.36 | SEK 4.46 | SEK 4.30 | 73.16K |
| 2026-06-03 | SEK 4.31 | -2.93% | SEK 4.41 | SEK 4.51 | SEK 4.28 | 375.53K |
| 2026-06-02 | SEK 4.44 | -3.48% | SEK 4.62 | SEK 4.62 | SEK 4.40 | 176.51K |
| 2026-06-01 | SEK 4.60 | -7.26% | SEK 4.76 | SEK 4.80 | SEK 4.50 | 267.32K |
| 2026-05-29 | SEK 4.96 | +9.25% | SEK 4.68 | SEK 4.96 | SEK 4.40 | 712.00K |
| 2026-05-28 | SEK 4.54 | -5.22% | SEK 4.76 | SEK 4.82 | SEK 4.52 | 113.01K |
| 2026-05-27 | SEK 4.79 | +6.33% | SEK 4.63 | SEK 4.95 | SEK 4.46 | 374.71K |