Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,498.05 -342.00 (-0.49%) CMC Crypto 200
1,506.90 +18.35 (+1.23%)
Sensys Gatso Group AB (publ) (SGG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 78.00 | 79.00 | 77.90 | 78.70 | 78.70 | 10,786 |
| 20 May 2024 | 78.10 | 78.80 | 77.80 | 78.00 | 78.00 | 10,683 |
| 17 May 2024 | 78.20 | 78.70 | 77.70 | 78.30 | 78.30 | 9,684 |
| 16 May 2024 | 78.00 | 78.70 | 77.80 | 78.20 | 78.20 | 4,529 |
| 15 May 2024 | 78.00 | 78.80 | 77.80 | 78.00 | 78.00 | 10,575 |
| 14 May 2024 | 77.50 | 79.50 | 77.50 | 78.80 | 78.80 | 27,719 |
| 13 May 2024 | 78.00 | 78.60 | 77.80 | 78.00 | 78.00 | 3,600 |
| 10 May 2024 | 78.00 | 78.70 | 77.00 | 78.20 | 78.20 | 16,255 |
| 08 May 2024 | 77.20 | 78.50 | 77.00 | 78.00 | 78.00 | 5,623 |
| 07 May 2024 | 78.10 | 78.80 | 76.00 | 76.40 | 76.40 | 9,168 |
| 06 May 2024 | 75.80 | 78.60 | 75.60 | 78.10 | 78.10 | 34,237 |
| 03 May 2024 | 75.30 | 78.00 | 75.30 | 75.80 | 75.80 | 5,007 |
| 02 May 2024 | 75.10 | 75.70 | 74.30 | 75.10 | 75.10 | 6,724 |
| 30 Apr 2024 | 75.60 | 78.00 | 75.60 | 75.90 | 75.90 | 2,584 |
| 29 Apr 2024 | 74.90 | 78.00 | 73.10 | 75.50 | 75.50 | 31,178 |
| 26 Apr 2024 | 75.00 | 75.90 | 68.50 | 74.80 | 74.80 | 95,969 |
| 25 Apr 2024 | 77.20 | 78.30 | 76.90 | 78.30 | 78.30 | 6,251 |
| 24 Apr 2024 | 77.90 | 78.40 | 76.60 | 77.30 | 77.30 | 6,109 |
| 23 Apr 2024 | 77.30 | 78.00 | 77.10 | 77.50 | 77.50 | 4,229 |
| 22 Apr 2024 | 78.20 | 78.50 | 76.50 | 78.20 | 78.20 | 10,477 |
| 19 Apr 2024 | 78.80 | 78.80 | 77.10 | 78.20 | 78.20 | 4,372 |
| 18 Apr 2024 | 78.20 | 79.00 | 78.00 | 78.00 | 78.00 | 18,332 |
| 17 Apr 2024 | 75.70 | 78.90 | 75.70 | 78.20 | 78.20 | 21,288 |
| 16 Apr 2024 | 75.80 | 76.30 | 75.00 | 75.70 | 75.70 | 8,653 |
| 15 Apr 2024 | 76.00 | 76.90 | 75.20 | 75.90 | 75.90 | 10,699 |
| 12 Apr 2024 | 75.20 | 76.60 | 75.20 | 76.50 | 76.50 | 6,143 |
| 11 Apr 2024 | 75.70 | 75.70 | 74.20 | 74.80 | 74.80 | 9,102 |
| 10 Apr 2024 | 78.00 | 78.00 | 75.50 | 76.40 | 76.40 | 28,037 |
| 09 Apr 2024 | 78.00 | 78.90 | 76.80 | 78.00 | 78.00 | 20,141 |
| 08 Apr 2024 | 76.20 | 77.60 | 76.20 | 76.90 | 76.90 | 7,566 |
| 05 Apr 2024 | 78.20 | 78.20 | 76.10 | 76.20 | 76.20 | 22,548 |
| 04 Apr 2024 | 78.60 | 79.30 | 78.20 | 78.20 | 78.20 | 10,100 |
| 03 Apr 2024 | 79.60 | 80.30 | 78.50 | 79.10 | 79.10 | 7,003 |
| 02 Apr 2024 | 81.00 | 82.20 | 78.50 | 79.60 | 79.60 | 17,471 |
| 28 Mar 2024 | 83.00 | 83.00 | 80.50 | 81.00 | 81.00 | 12,412 |
| 27 Mar 2024 | 79.50 | 84.50 | 79.50 | 83.00 | 83.00 | 90,156 |
| 26 Mar 2024 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 47,725 |
| 25 Mar 2024 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | 13,762 |
| 22 Mar 2024 | 74.50 | 76.00 | 73.50 | 75.00 | 75.00 | 9,692 |
| 21 Mar 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 74.50 | 12,630 |
| 20 Mar 2024 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | 91,924 |
| 19 Mar 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 6,382 |
| 18 Mar 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 19,946 |
| 15 Mar 2024 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | 7,131 |
| 14 Mar 2024 | 72.50 | 74.00 | 72.00 | 74.00 | 74.00 | 19,021 |
| 13 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | 9,872 |
| 12 Mar 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 9,932 |
| 11 Mar 2024 | 74.50 | 74.50 | 72.00 | 73.50 | 73.50 | 6,856 |
| 08 Mar 2024 | 73.50 | 74.50 | 72.00 | 73.50 | 73.50 | 34,328 |
| 07 Mar 2024 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | 8,933 |
| 06 Mar 2024 | 73.50 | 74.50 | 72.50 | 74.00 | 74.00 | 11,929 |
| 05 Mar 2024 | 74.00 | 75.50 | 73.00 | 73.50 | 73.50 | 10,202 |
| 04 Mar 2024 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 8,605 |
| 01 Mar 2024 | 75.00 | 76.50 | 73.50 | 76.00 | 76.00 | 23,222 |
| 29 Feb 2024 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | 27,477 |
| 28 Feb 2024 | 76.00 | 76.50 | 72.50 | 76.50 | 76.50 | 29,624 |
| 27 Feb 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 14,796 |
| 26 Feb 2024 | 77.50 | 78.00 | 75.50 | 78.00 | 78.00 | 47,290 |
| 23 Feb 2024 | 78.50 | 79.00 | 75.00 | 77.50 | 77.50 | 98,009 |
| 22 Feb 2024 | 78.00 | 80.50 | 75.00 | 78.50 | 78.50 | 73,936 |
| 21 Feb 2024 | 79.00 | 79.00 | 76.50 | 77.00 | 77.00 | 13,807 |
| 20 Feb 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 30,938 |
| 19 Feb 2024 | 79.00 | 79.00 | 76.50 | 78.00 | 78.00 | 16,514 |
| 16 Feb 2024 | 76.90 | 78.80 | 76.88 | 78.46 | 78.46 | 27,704 |
| 15 Feb 2024 | 76.90 | 76.90 | 75.95 | 76.25 | 76.25 | 18,186 |
| 14 Feb 2024 | 75.33 | 76.90 | 75.33 | 76.75 | 76.75 | 17,519 |
| 13 Feb 2024 | 76.65 | 76.65 | 75.00 | 75.56 | 75.56 | 19,610 |
| 12 Feb 2024 | 73.96 | 76.15 | 73.01 | 75.70 | 75.70 | 58,604 |
| 09 Feb 2024 | 70.46 | 71.00 | 70.02 | 71.00 | 71.00 | 5,158 |
| 08 Feb 2024 | 70.49 | 71.00 | 70.00 | 70.46 | 70.46 | 7,759 |
| 07 Feb 2024 | 73.50 | 73.50 | 70.00 | 70.49 | 70.49 | 6,713 |
| 06 Feb 2024 | 72.70 | 73.50 | 70.91 | 72.00 | 72.00 | 6,452 |
| 05 Feb 2024 | 71.20 | 72.50 | 71.20 | 71.70 | 71.70 | 7,729 |
| 02 Feb 2024 | 73.00 | 73.25 | 70.34 | 71.10 | 71.10 | 24,340 |
| 01 Feb 2024 | 73.42 | 75.50 | 72.32 | 73.00 | 73.00 | 12,690 |
| 31 Jan 2024 | 76.03 | 76.60 | 73.00 | 73.42 | 73.42 | 16,298 |
| 30 Jan 2024 | 75.94 | 77.00 | 75.20 | 76.03 | 76.03 | 5,367 |
| 29 Jan 2024 | 73.00 | 76.30 | 72.50 | 75.94 | 75.94 | 14,188 |
| 26 Jan 2024 | 72.85 | 73.00 | 71.43 | 73.00 | 73.00 | 5,335 |
| 25 Jan 2024 | 71.15 | 73.60 | 70.80 | 72.85 | 72.85 | 9,052 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 74.70 | 77.90 | 70.57 | 71.51 | 71.51 | 48,361 |
| 19 Jan 2024 | 77.00 | 77.88 | 72.93 | 74.55 | 74.55 | 14,286 |
| 18 Jan 2024 | 78.45 | 78.45 | 77.04 | 77.98 | 77.98 | 2,309 |
| 17 Jan 2024 | 77.15 | 77.28 | 76.01 | 77.00 | 77.00 | 6,441 |
| 16 Jan 2024 | 78.00 | 78.18 | 76.57 | 77.15 | 77.15 | 9,158 |
| 15 Jan 2024 | 76.41 | 79.03 | 76.41 | 76.55 | 76.55 | 14,396 |
| 12 Jan 2024 | 75.83 | 76.00 | 75.02 | 76.00 | 76.00 | 10,466 |
| 11 Jan 2024 | 75.75 | 76.00 | 74.35 | 74.99 | 74.99 | 15,592 |
| 10 Jan 2024 | 75.00 | 75.85 | 75.00 | 75.50 | 75.50 | 2,280 |
| 09 Jan 2024 | 75.27 | 76.00 | 74.71 | 75.60 | 75.60 | 11,450 |
| 08 Jan 2024 | 73.60 | 75.48 | 73.60 | 75.26 | 75.26 | 10,025 |
| 05 Jan 2024 | 73.12 | 75.20 | 72.64 | 73.60 | 73.60 | 4,071 |
| 04 Jan 2024 | 75.60 | 75.60 | 74.05 | 75.30 | 75.30 | 3,975 |
| 03 Jan 2024 | 75.65 | 75.65 | 74.60 | 75.60 | 75.60 | 5,563 |
| 02 Jan 2024 | 72.63 | 75.65 | 72.63 | 75.65 | 75.65 | 13,227 |
| 29 Dec 2023 | 73.42 | 73.57 | 72.00 | 72.63 | 72.63 | 11,161 |
| 28 Dec 2023 | 74.24 | 74.24 | 70.87 | 72.00 | 72.00 | 23,965 |
| 27 Dec 2023 | 75.20 | 76.00 | 73.71 | 74.24 | 74.24 | 10,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.