Sensys Gatso Group AB SGG
OMXSTO · Sweden · Electronic Technology
SEK 44.05+0.40 (+0.92%)
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 43.65 | +1.75% | SEK 42.55 | SEK 43.80 | SEK 42.50 | 9.46K |
| 2026-09-29 | SEK 42.90 | -2.28% | SEK 43.90 | SEK 43.90 | SEK 42.00 | 6.69K |
| 2026-09-28 | SEK 43.90 | 0.00% | SEK 43.85 | SEK 43.90 | SEK 43.05 | 2.73K |
| 2026-09-25 | SEK 43.90 | +1.62% | SEK 43.90 | SEK 44.15 | SEK 43.00 | 21.68K |
| 2026-09-24 | SEK 43.20 | +0.12% | SEK 43.35 | SEK 43.40 | SEK 42.65 | 8.14K |
| 2026-09-23 | SEK 43.15 | +5.12% | SEK 41.05 | SEK 43.60 | SEK 41.00 | 35.52K |
| 2026-09-22 | SEK 41.05 | -1.44% | SEK 41.20 | SEK 41.50 | SEK 41.00 | 12.83K |
| 2026-09-21 | SEK 41.65 | -0.48% | SEK 41.85 | SEK 41.85 | SEK 41.00 | 4.65K |
| 2026-09-18 | SEK 41.85 | +0.84% | SEK 41.95 | SEK 41.95 | SEK 41.35 | 1.18K |
| 2026-09-17 | SEK 41.50 | -1.19% | SEK 42.60 | SEK 42.60 | SEK 41.50 | 1.99K |
| 2026-09-16 | SEK 42.00 | -0.12% | SEK 42.05 | SEK 42.65 | SEK 41.45 | 1.69K |
| 2026-09-15 | SEK 42.05 | -1.06% | SEK 42.50 | SEK 42.80 | SEK 42.05 | 777 |
| 2026-09-14 | SEK 42.50 | +3.16% | SEK 41.00 | SEK 42.90 | SEK 40.70 | 5.87K |
| 2026-09-11 | SEK 41.20 | -2.60% | SEK 42.65 | SEK 42.65 | SEK 40.65 | 4.51K |
| 2026-09-10 | SEK 42.30 | +2.17% | SEK 41.35 | SEK 43.05 | SEK 40.80 | 11.71K |
| 2026-09-09 | SEK 41.40 | -2.59% | SEK 42.20 | SEK 42.50 | SEK 41.20 | 8.52K |
| 2026-09-08 | SEK 42.50 | +0.71% | SEK 41.95 | SEK 42.85 | SEK 41.70 | 1.17K |
| 2026-09-07 | SEK 42.20 | +0.48% | SEK 41.75 | SEK 43.25 | SEK 41.75 | 7.41K |
| 2026-09-04 | SEK 42.00 | -0.24% | SEK 42.10 | SEK 43.35 | SEK 42.00 | 7.13K |
| 2026-09-03 | SEK 42.10 | -1.64% | SEK 42.15 | SEK 42.90 | SEK 41.50 | 10.30K |
| 2026-09-02 | SEK 42.80 | +2.15% | SEK 41.55 | SEK 43.60 | SEK 41.50 | 8.80K |
| 2026-09-01 | SEK 41.90 | -2.44% | SEK 42.95 | SEK 42.95 | SEK 40.85 | 20.14K |
| 2026-08-31 | SEK 42.95 | -4.02% | SEK 44.30 | SEK 44.30 | SEK 42.65 | 7.12K |
| 2026-08-28 | SEK 44.75 | +1.94% | SEK 43.60 | SEK 44.90 | SEK 43.00 | 6.90K |
| 2026-08-27 | SEK 43.90 | +1.15% | SEK 43.40 | SEK 43.90 | SEK 42.35 | 11.62K |
| 2026-08-26 | SEK 43.40 | -2.47% | SEK 45.85 | SEK 45.85 | SEK 43.40 | 4.80K |
| 2026-08-25 | SEK 44.50 | -1.77% | SEK 45.85 | SEK 45.90 | SEK 44.50 | 6.10K |
| 2026-08-24 | SEK 45.30 | +0.89% | SEK 45.00 | SEK 45.90 | SEK 45.00 | 7.76K |
| 2026-08-21 | SEK 44.90 | +1.35% | SEK 44.10 | SEK 44.90 | SEK 43.60 | 13.21K |
| 2026-08-20 | SEK 44.30 | +4.36% | SEK 45.00 | SEK 45.00 | SEK 43.90 | 40.79K |
| 2026-08-19 | SEK 42.45 | +0.12% | SEK 42.90 | SEK 43.45 | SEK 42.45 | 10.42K |
| 2026-08-18 | SEK 42.40 | +0.36% | SEK 42.00 | SEK 42.55 | SEK 41.30 | 27.36K |
| 2026-08-17 | SEK 42.25 | -1.52% | SEK 42.95 | SEK 42.95 | SEK 41.80 | 4.76K |
| 2026-08-14 | SEK 42.90 | +0.94% | SEK 42.00 | SEK 43.00 | SEK 41.70 | 13.08K |
| 2026-08-13 | SEK 42.50 | 0.00% | SEK 42.45 | SEK 42.50 | SEK 41.20 | 5.02K |
| 2026-08-12 | SEK 42.50 | +1.31% | SEK 42.00 | SEK 42.50 | SEK 41.80 | 6.72K |
| 2026-08-11 | SEK 41.95 | +2.32% | SEK 41.00 | SEK 41.95 | SEK 40.60 | 4.60K |
| 2026-08-10 | SEK 41.00 | +3.02% | SEK 39.80 | SEK 42.20 | SEK 39.80 | 16.88K |
| 2026-08-07 | SEK 39.80 | -1.36% | SEK 40.50 | SEK 40.50 | SEK 39.75 | 1.43K |
| 2026-08-06 | SEK 40.35 | -0.12% | SEK 40.00 | SEK 40.50 | SEK 39.55 | 2.29K |
| 2026-08-05 | SEK 40.40 | +1.51% | SEK 39.90 | SEK 40.40 | SEK 39.60 | 2.75K |
| 2026-08-04 | SEK 39.80 | +1.02% | SEK 39.45 | SEK 39.95 | SEK 39.25 | 5.70K |
| 2026-08-03 | SEK 39.40 | -3.43% | SEK 40.20 | SEK 41.25 | SEK 39.00 | 9.43K |
| 2026-07-31 | SEK 40.80 | +0.49% | SEK 40.80 | SEK 40.85 | SEK 40.25 | 807 |
| 2026-07-30 | SEK 40.60 | +1.50% | SEK 40.00 | SEK 40.90 | SEK 39.90 | 1.77K |
| 2026-07-29 | SEK 40.00 | -0.99% | SEK 40.25 | SEK 40.25 | SEK 40.00 | 4.57K |
| 2026-07-28 | SEK 40.40 | +0.75% | SEK 40.10 | SEK 40.55 | SEK 39.95 | 3.09K |
| 2026-07-27 | SEK 40.10 | -1.47% | SEK 40.05 | SEK 40.95 | SEK 39.55 | 3.44K |
| 2026-07-24 | SEK 40.70 | +1.75% | SEK 40.00 | SEK 40.80 | SEK 40.00 | 2.45K |
| 2026-07-23 | SEK 40.00 | -2.44% | SEK 41.00 | SEK 41.00 | SEK 39.40 | 5.57K |
| 2026-07-22 | SEK 41.00 | -2.73% | SEK 42.95 | SEK 42.95 | SEK 40.60 | 4.21K |
| 2026-07-21 | SEK 42.15 | -1.06% | SEK 42.25 | SEK 42.25 | SEK 40.65 | 2.94K |
| 2026-07-20 | SEK 42.60 | -0.93% | SEK 42.55 | SEK 42.80 | SEK 42.25 | 14.67K |
| 2026-07-17 | SEK 43.00 | -0.92% | SEK 43.00 | SEK 43.00 | SEK 42.50 | 395 |
| 2026-07-16 | SEK 43.40 | +1.40% | SEK 42.90 | SEK 43.50 | SEK 42.85 | 2.18K |
| 2026-07-15 | SEK 42.80 | -1.61% | SEK 43.50 | SEK 43.50 | SEK 42.55 | 2.86K |
| 2026-07-14 | SEK 43.50 | -1.25% | SEK 44.05 | SEK 44.50 | SEK 43.35 | 6.05K |
| 2026-07-13 | SEK 44.05 | -3.08% | SEK 44.70 | SEK 46.55 | SEK 44.00 | 5.98K |
| 2026-07-10 | SEK 45.45 | -0.33% | SEK 45.00 | SEK 45.55 | SEK 44.40 | 1.06K |
| 2026-07-09 | SEK 45.60 | +2.36% | SEK 44.55 | SEK 45.70 | SEK 44.55 | 6.10K |
| 2026-07-08 | SEK 44.55 | -4.09% | SEK 46.35 | SEK 46.80 | SEK 44.50 | 6.75K |
| 2026-07-07 | SEK 46.45 | -2.31% | SEK 46.30 | SEK 47.55 | SEK 46.30 | 2.37K |
| 2026-07-06 | SEK 47.55 | +1.93% | SEK 46.65 | SEK 47.55 | SEK 46.00 | 6.32K |
| 2026-07-03 | SEK 46.65 | -1.79% | SEK 47.50 | SEK 47.50 | SEK 46.45 | 2.63K |
| 2026-07-02 | SEK 47.50 | +0.64% | SEK 47.00 | SEK 47.95 | SEK 46.50 | 2.59K |
| 2026-07-01 | SEK 47.20 | -1.56% | SEK 47.05 | SEK 48.50 | SEK 46.15 | 920 |
| 2026-06-30 | SEK 47.95 | +1.59% | SEK 46.15 | SEK 48.00 | SEK 46.15 | 2.77K |
| 2026-06-29 | SEK 47.20 | 0.00% | SEK 46.10 | SEK 47.20 | SEK 45.15 | 3.94K |
| 2026-06-26 | SEK 47.20 | -1.15% | SEK 47.55 | SEK 47.65 | SEK 46.15 | 1.77K |
| 2026-06-25 | SEK 47.75 | +0.53% | SEK 47.50 | SEK 47.90 | SEK 46.15 | 1.87K |
| 2026-06-24 | SEK 47.50 | +1.28% | SEK 46.25 | SEK 47.90 | SEK 46.10 | 4.06K |
| 2026-06-23 | SEK 46.90 | -3.30% | SEK 48.95 | SEK 48.95 | SEK 45.70 | 2.96K |
| 2026-06-22 | SEK 48.50 | +3.19% | SEK 47.00 | SEK 48.55 | SEK 46.50 | 13.56K |
| 2026-06-18 | SEK 47.00 | -2.79% | SEK 49.45 | SEK 49.45 | SEK 46.65 | 2.79K |
| 2026-06-17 | SEK 48.35 | 0.00% | SEK 48.35 | SEK 48.60 | SEK 46.50 | 5.81K |
| 2026-06-16 | SEK 48.35 | +0.73% | SEK 48.00 | SEK 48.95 | SEK 47.70 | 3.09K |
| 2026-06-15 | SEK 48.00 | -1.03% | SEK 48.30 | SEK 49.40 | SEK 47.60 | 4.84K |
| 2026-06-12 | SEK 48.50 | +0.10% | SEK 47.20 | SEK 48.50 | SEK 46.85 | 11.99K |
| 2026-06-11 | SEK 48.45 | +3.19% | SEK 48.40 | SEK 49.40 | SEK 47.70 | 5.35K |
| 2026-06-10 | SEK 46.95 | -0.11% | SEK 46.90 | SEK 46.95 | SEK 45.70 | 8.10K |
| 2026-06-09 | SEK 47.00 | -0.21% | SEK 47.10 | SEK 47.10 | SEK 45.30 | 16.52K |
| 2026-06-08 | SEK 47.10 | -3.78% | SEK 47.15 | SEK 48.50 | SEK 47.00 | 9.12K |
| 2026-06-05 | SEK 48.95 | +1.14% | SEK 49.05 | SEK 49.05 | SEK 47.00 | 9.93K |
| 2026-06-04 | SEK 48.40 | +0.83% | SEK 47.45 | SEK 48.40 | SEK 47.00 | 5.36K |
| 2026-06-03 | SEK 48.00 | -3.52% | SEK 48.75 | SEK 49.35 | SEK 47.80 | 8.33K |
| 2026-06-02 | SEK 49.75 | -1.87% | SEK 50.80 | SEK 50.80 | SEK 48.20 | 15.03K |
| 2026-06-01 | SEK 50.70 | +0.20% | SEK 50.60 | SEK 50.90 | SEK 49.50 | 12.62K |
| 2026-05-29 | SEK 50.60 | +2.85% | SEK 49.20 | SEK 50.90 | SEK 49.20 | 19.37K |
| 2026-05-28 | SEK 49.20 | +9.33% | SEK 45.40 | SEK 49.50 | SEK 45.00 | 39.56K |
| 2026-05-27 | SEK 45.00 | +1.35% | SEK 44.30 | SEK 45.00 | SEK 43.55 | 12.66K |