tiprankstipranks
Senzime AB (SE:SEZI)
:SEZI
Sweden Market
SEZI
Senzime AB
RESEARCH TOOLSreports

Senzime AB (SEZI) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
4.80
4.85
4.45
4.58
4.58
-3.58%
588,865
2.92
Apr 09, 2026
4.30
4.96
4.14
4.75
4.75
+12.31%
724,103
3.76
Apr 08, 2026
4.28
4.34
4.14
4.23
4.23
+0.84%
166,956
0.87
Apr 07, 2026
4.15
4.32
4.11
4.19
4.19
+0.72%
157,580
0.81
Apr 06, 2026
4.16
4.35
4.03
4.16
4.16
0.00%
0
0.00
Apr 03, 2026
4.16
4.35
4.03
4.16
4.16
0.00%
0
0.00
Apr 02, 2026
4.24
4.35
4.03
4.16
4.16
-1.89%
28,946
0.14
Apr 01, 2026
4.34
4.35
4.13
4.24
4.24
+1.07%
246,080
1.23
Mar 31, 2026
3.96
4.23
3.96
4.20
4.20
+2.44%
167,654
0.85
Mar 30, 2026
4.13
4.13
4.00
4.10
4.10
-0.73%
192,955
0.99
Mar 27, 2026
4.14
4.16
4.07
4.13
4.13
-0.36%
186,554
0.95
Mar 26, 2026
4.14
4.25
4.12
4.14
4.14
-1.43%
211,266
1.09
Mar 25, 2026
4.20
4.27
4.14
4.20
4.20
0.00%
211,855
1.11
Mar 24, 2026
4.29
4.34
4.14
4.20
4.20
-2.10%
340,917
1.84
Mar 23, 2026
4.16
4.40
4.12
4.29
4.29
-1.15%
1,396,244
8.57
Mar 20, 2026
4.22
4.47
4.15
4.34
4.34
+2.12%
105,505
0.63
Mar 19, 2026
4.32
4.37
4.19
4.25
4.25
-2.75%
334,314
2.02
Mar 18, 2026
4.35
4.69
4.35
4.37
4.37
+0.23%
166,340
1.01
Mar 17, 2026
4.65
4.65
4.33
4.36
4.36
-5.73%
143,110
0.86
Mar 16, 2026
4.40
4.75
4.16
4.63
4.63
+4.76%
134,337
0.77
Mar 13, 2026
4.52
4.63
4.38
4.42
4.42
-3.71%
206,767
1.20
Mar 12, 2026
4.63
4.65
4.51
4.59
4.59
-1.40%
90,103
0.52
Mar 11, 2026
4.65
4.66
4.46
4.65
4.65
0.00%
52,972
0.30
Mar 10, 2026
4.60
4.93
4.51
4.65
4.65
-3.02%
108,339
0.61
Mar 09, 2026
4.42
4.93
4.40
4.80
4.80
+5.38%
142,956
0.81
Mar 06, 2026
4.90
4.90
4.51
4.55
4.55
-6.95%
135,074
0.72
Mar 05, 2026
4.48
4.89
4.42
4.89
4.89
+8.43%
90,709
0.49
Mar 04, 2026
4.40
4.51
4.33
4.51
4.51
+1.46%
52,320
0.28
Mar 03, 2026
4.52
4.52
4.31
4.45
4.45
-1.22%
103,598
0.55
Mar 02, 2026
4.45
4.54
4.35
4.50
4.50
0.00%
67,337
0.36
Feb 27, 2026
5.00
5.00
4.47
4.50
4.50
-4.26%
221,584
1.18
Feb 26, 2026
4.76
5.31
4.67
4.70
4.70
-1.88%
184,895
0.99
Feb 25, 2026
4.73
4.97
4.66
4.79
4.79
+1.16%
139,982
0.69
Feb 24, 2026
4.66
4.74
4.44
4.74
4.74
+5.69%
177,254
0.87
Feb 23, 2026
4.93
5.00
4.45
4.48
4.48
-6.67%
150,454
0.73
Feb 20, 2026
5.00
5.08
4.75
4.80
4.80
-4.00%
214,976
1.03
Feb 19, 2026
4.76
5.55
4.73
5.00
5.00
+10.62%
355,177
1.74
Feb 18, 2026
4.08
5.00
3.85
4.52
4.52
+2.49%
446,129
2.23
Feb 17, 2026
4.91
4.90
4.41
4.41
4.41
-12.67%
169,258
0.85
Feb 16, 2026
4.90
5.05
4.78
5.05
5.05
+1.10%
71,059
0.35
Feb 13, 2026
4.61
5.00
4.60
5.00
5.00
+8.59%
189,332
0.93
Feb 12, 2026
4.44
4.60
4.29
4.60
4.60
+3.84%
177,598
0.87
Feb 11, 2026
4.50
4.59
4.35
4.43
4.43
-2.32%
316,829
1.56
Feb 10, 2026
4.51
4.68
4.38
4.54
4.54
+0.33%
120,486
0.59
Feb 09, 2026
4.69
4.69
4.43
4.52
4.52
-3.52%
234,774
1.15
Feb 06, 2026
4.61
4.70
4.48
4.69
4.69
+1.41%
143,926
0.69
Feb 05, 2026
4.70
4.75
4.50
4.62
4.62
-1.91%
188,360
0.90
Feb 04, 2026
4.71
4.76
4.57
4.71
4.71
-1.88%
111,261
0.52
Feb 03, 2026
4.91
4.95
4.72
4.80
4.80
-2.24%
283,400
1.33
Feb 02, 2026
4.78
5.00
4.78
4.91
4.91
-1.80%
89,314
0.41
Rows:
50