Senzime AB (publ) (STO:SEZI)
Sweden
· Delayed Price · Currency is SEK 4.770
-0.055 (-1.14%)
At close: Dec 5, 2025
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -1.14% | 125,973 |
| Dec 4, 2025 | 4.86 | 4.95 | 4.83 | 4.83 | 4.83 | -1.13% | 78,142 |
| Dec 3, 2025 | 4.86 | 5.00 | 4.80 | 4.88 | 4.88 | 1.14% | 51,684 |
| Dec 2, 2025 | 5.12 | 5.15 | 4.82 | 4.83 | 4.83 | -4.08% | 213,825 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | 5.03 | -5.81% | 214,339 |
| Nov 28, 2025 | 4.95 | 5.34 | 4.78 | 5.34 | 5.34 | 8.76% | 1,064,491 |
| Nov 27, 2025 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | 0.61% | 216,092 |
| Nov 26, 2025 | 5.21 | 5.21 | 4.85 | 4.88 | 4.88 | -5.97% | 389,856 |
| Nov 25, 2025 | 5.21 | 5.38 | 5.09 | 5.19 | 5.19 | 2.57% | 360,584 |
| Nov 24, 2025 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | 2.33% | 72,650 |
| Nov 21, 2025 | 5.00 | 5.14 | 4.85 | 4.95 | 4.95 | -2.66% | 140,144 |
| Nov 20, 2025 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | 2.63% | 158,165 |
| Nov 19, 2025 | 4.98 | 5.19 | 4.91 | 4.95 | 4.95 | -1.20% | 288,023 |
| Nov 18, 2025 | 5.25 | 5.32 | 4.97 | 5.01 | 5.01 | -4.57% | 260,938 |
| Nov 17, 2025 | 5.20 | 5.30 | 5.05 | 5.25 | 5.25 | 2.74% | 147,821 |
| Nov 14, 2025 | 5.29 | 5.35 | 5.11 | 5.11 | 5.11 | -3.95% | 267,879 |
| Nov 13, 2025 | 5.38 | 5.55 | 5.28 | 5.32 | 5.32 | -1.30% | 138,702 |
| Nov 12, 2025 | 5.24 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 338,889 |
| Nov 11, 2025 | 5.46 | 5.48 | 5.19 | 5.22 | 5.22 | -3.33% | 327,246 |
| Nov 10, 2025 | 5.40 | 5.67 | 5.37 | 5.40 | 5.40 | - | 276,453 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.27 | 5.40 | 5.40 | -2.17% | 373,178 |
| Nov 6, 2025 | 5.61 | 5.70 | 5.29 | 5.52 | 5.52 | -0.36% | 258,510 |
| Nov 5, 2025 | 5.61 | 5.77 | 5.40 | 5.54 | 5.54 | -1.42% | 248,395 |
| Nov 4, 2025 | 5.79 | 5.80 | 5.53 | 5.62 | 5.62 | -3.60% | 292,562 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.66 | 5.83 | 5.83 | -1.85% | 375,202 |
| Oct 31, 2025 | 6.16 | 6.18 | 5.94 | 5.94 | 5.94 | -3.57% | 95,253 |
| Oct 30, 2025 | 6.03 | 6.24 | 5.91 | 6.16 | 6.16 | 2.67% | 685,372 |
| Oct 29, 2025 | 5.89 | 6.10 | 5.25 | 6.00 | 6.00 | 1.69% | 1,415,595 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | - | 322,408 |
| Oct 27, 2025 | 5.93 | 6.10 | 5.81 | 5.90 | 5.90 | -0.51% | 352,389 |
| Oct 24, 2025 | 5.76 | 6.03 | 5.65 | 5.93 | 5.93 | 2.07% | 374,236 |
| Oct 23, 2025 | 5.83 | 5.83 | 5.65 | 5.81 | 5.81 | -0.17% | 351,178 |
| Oct 22, 2025 | 5.82 | 5.85 | 5.76 | 5.82 | 5.82 | - | 73,350 |
| Oct 21, 2025 | 5.74 | 5.85 | 5.73 | 5.82 | 5.82 | -0.68% | 104,610 |
| Oct 20, 2025 | 5.80 | 5.92 | 5.76 | 5.86 | 5.86 | -0.34% | 119,180 |
| Oct 17, 2025 | 5.72 | 5.98 | 5.72 | 5.88 | 5.88 | 0.17% | 351,082 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.75 | 5.87 | 5.87 | -0.51% | 493,214 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.70 | 5.90 | 5.90 | 1.37% | 228,647 |
| Oct 14, 2025 | 5.87 | 5.94 | 5.82 | 5.82 | 5.82 | -0.85% | 114,659 |
| Oct 13, 2025 | 5.90 | 6.19 | 5.81 | 5.87 | 5.87 | -3.61% | 238,349 |
| Oct 10, 2025 | 6.11 | 6.17 | 5.93 | 6.09 | 6.09 | -0.65% | 191,583 |
| Oct 9, 2025 | 5.80 | 6.13 | 5.78 | 6.13 | 6.13 | 4.25% | 598,216 |
| Oct 8, 2025 | 5.81 | 5.96 | 5.78 | 5.88 | 5.88 | -1.18% | 326,997 |
| Oct 7, 2025 | 5.93 | 6.05 | 5.80 | 5.95 | 5.95 | - | 317,795 |
| Oct 6, 2025 | 6.01 | 6.09 | 5.85 | 5.95 | 5.95 | -1.33% | 424,621 |
| Oct 3, 2025 | 6.11 | 6.25 | 5.99 | 6.03 | 6.03 | -3.21% | 403,580 |
| Oct 2, 2025 | 6.27 | 6.36 | 6.03 | 6.23 | 6.23 | -0.48% | 617,986 |
| Oct 1, 2025 | 6.22 | 6.39 | 6.16 | 6.26 | 6.26 | -0.79% | 290,862 |
| Sep 30, 2025 | 6.31 | 6.51 | 6.14 | 6.31 | 6.31 | -0.16% | 528,246 |
| Sep 29, 2025 | 6.39 | 6.40 | 6.20 | 6.32 | 6.32 | 0.48% | 304,717 |