Nasdaq Stockholm · SEZI · stock
Senzime AB (publ) (SEZI) stock price history
Every Nasdaq Stockholm trading session of Senzime AB (publ) from Jun 18, 2008 to Sep 28, 2026: 4,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEZI adjusted close, 2008 to 2026
- SEK 26.14
- All time high, 2020
- SEK 6.51
- 52 week high, SEK 2.35 low
- 4,593
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SEZI key facts
- Senzime AB (publ) (SEZI) closed at SEK 2.38 on Sep 28, 2026 on Nasdaq Stockholm.
- SEZI's all time high close is SEK 26.14, set on Sep 22, 2020; its all time low close is SEK 2.38 on Sep 28, 2026.
- SEZI's 52 week range is SEK 2.35 to SEK 6.51.
- SEZI returned -62.2% over the year to Sep 28, 2026 and -88.5% over five years.
- Over ten years SEZI returned -54%, -7.4% a year compounded.
- SEZI's deepest drawdown was -90.9% from Sep 23, 2020 to Sep 28, 2026.
- DataCedar holds 4,593 daily sessions of SEZI history from Jun 18, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEZI price chart, 2008 to 2026
SEZI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.9% |
| 3 months | -43.3% |
| 6 months | -42.3% |
| Year to date | -55.9% |
| 1 year | -62.2% |
| 3 years | -67.6% |
| 5 years | -88.5% |
| 10 years | -53.6% |
| Since Jun 18, 2008 | -63.9% |
| Compound annual growth, 18.3 years | -5.4% |
SEZI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 26.14 on Sep 22, 2020
- All time low close
- SEK 2.38 on Sep 28, 2026
- 52 week high
- SEK 6.51 on Sep 30, 2025
- 52 week low
- SEK 2.35 on Sep 28, 2026
- Deepest drawdown
- -90.9% from Sep 23, 2020 to Sep 28, 2026, not yet recovered
- Best single session
- +75.9% on Apr 28, 2009
- Worst single session
- -39.6% on Oct 8, 2008
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +143%
- Worst calendar year
- 2022, -53%
SEZI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 18, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.29 | SEK 6.00 | SEK 2.35 | SEK 2.38 | -55.9% | 44M | 186 |
| 2025 | SEK 5.55 | SEK 7.38 | SEK 3.60 | SEK 5.40 | -1.8% | 84.1M | 249 |
| 2024 | SEK 7.43 | SEK 9.60 | SEK 5.40 | SEK 5.50 | -26.0% | 38.8M | 251 |
| 2023 | SEK 10.85 | SEK 11.74 | SEK 2.61 | SEK 7.43 | -29.9% | 40.3M | 251 |
| 2022 | SEK 22.59 | SEK 24.46 | SEK 7.00 | SEK 10.59 | -52.9% | 9.6M | 253 |
| 2021 | SEK 23.87 | SEK 26.83 | SEK 18.79 | SEK 22.49 | -5.0% | 14.5M | 253 |
| 2020 | SEK 18.00 | SEK 28.11 | SEK 9.57 | SEK 23.67 | +31.9% | 14.7M | 252 |
| 2019 | SEK 7.40 | SEK 22.49 | SEK 5.62 | SEK 17.95 | +142.7% | 6.4M | 247 |
| 2018 | SEK 7.30 | SEK 10.85 | SEK 5.82 | SEK 7.40 | +5.6% | 5.1M | 252 |
| 2017 | SEK 6.92 | SEK 9.42 | SEK 5.42 | SEK 7.00 | +7.2% | 7.1M | 253 |
| 2016 | SEK 3.76 | SEK 9.68 | SEK 2.81 | SEK 6.53 | +73.7% | 5.3M | 253 |
| 2015 | SEK 5.83 | SEK 7.47 | SEK 2.81 | SEK 3.76 | -33.9% | 1.2M | 251 |
| 2014 | SEK 6.55 | SEK 7.47 | SEK 3.74 | SEK 5.69 | -18.4% | 631.8K | 249 |
| 2013 | SEK 3.37 | SEK 11.16 | SEK 2.99 | SEK 6.98 | +104.7% | 654.2K | 250 |
| 2012 | SEK 5.21 | SEK 5.48 | SEK 2.45 | SEK 3.41 | -34.6% | 539.8K | 250 |
| 2011 | SEK 6.13 | SEK 6.13 | SEK 3.56 | SEK 5.21 | -15.0% | 519.6K | 253 |
| 2010 | SEK 4.60 | SEK 6.20 | SEK 3.51 | SEK 6.13 | +33.3% | 749.2K | 253 |
| 2009 | SEK 3.83 | SEK 7.28 | SEK 2.54 | SEK 4.60 | +20.0% | 490.6K | 251 |
| 2008 | SEK 7.12 | SEK 9.19 | SEK 3.26 | SEK 3.83 | n/a | 496.7K | 136 |
SEZI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 2.38 | -33.1% |
| August 2026 | SEK 3.56 | -3.9% |
| July 2026 | SEK 3.70 | -14.5% |
| June 2026 | SEK 4.33 | -12.7% |
| May 2026 | SEK 4.96 | +4.8% |
| April 2026 | SEK 4.74 | +12.9% |
| March 2026 | SEK 4.20 | -6.8% |
| February 2026 | SEK 4.50 | -10.0% |
| January 2026 | SEK 5.00 | -7.4% |
| December 2025 | SEK 5.40 | +1.1% |
| November 2025 | SEK 5.34 | -10.1% |
| October 2025 | SEK 5.94 | -5.9% |
About the SEZI data
Daily bars. 4,593 sessions from Jun 18, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SEZI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SEZI share price history
