Nasdaq Stockholm · SGG · stock
Sensys Gatso Group AB (publ) (SGG) stock price history
Every Nasdaq Stockholm trading session of Sensys Gatso Group AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
SGG adjusted close, 2000 to 2026
- SEK 534.16
- All time high, 2006
- SEK 50.90
- 52 week high, SEK 34.55 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SGG key facts
- Sensys Gatso Group AB (publ) (SGG) closed at SEK 43.40 on Sep 28, 2026 on Nasdaq Stockholm.
- SGG's all time high close is SEK 534.16, set on Apr 27, 2006; its all time low close is SEK 11.27 on Dec 28, 2000.
- SGG's 52 week range is SEK 34.55 to SEK 50.90.
- SGG returned +8.9% over the year to Sep 28, 2026 and -46.2% over five years.
- Over ten years SGG returned -73%, -12.2% a year compounded.
- SGG's deepest drawdown was -96.7% from May 1, 2006 to Jul 3, 2012.
- DataCedar holds 6,784 daily sessions of SGG history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGG price chart, 2000 to 2026
SGG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -8.1% |
| 6 months | +24.0% |
| Year to date | +8.5% |
| 1 year | +8.9% |
| 3 years | -32.2% |
| 5 years | -46.2% |
| 10 years | -72.8% |
| Since Jan 3, 2000 | +131.3% |
| Compound annual growth, 26.7 years | +3.2% |
SGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 534.16 on Apr 27, 2006
- All time low close
- SEK 11.27 on Dec 28, 2000
- 52 week high
- SEK 50.90 on May 29, 2026
- 52 week low
- SEK 34.55 on Apr 1, 2026
- Deepest drawdown
- -96.7% from May 1, 2006 to Jul 3, 2012, not yet recovered
- Best single session
- +3,557% on Jan 31, 2001
- Worst single session
- -64.4% on Oct 11, 2001
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 2.3×
- Best calendar year
- 2015, +346%
- Worst calendar year
- 2011, -65%
SGG 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 39.00 | SEK 50.90 | SEK 34.55 | SEK 43.40 | +8.5% | 1.6M | 186 |
| 2025 | SEK 65.70 | SEK 72.80 | SEK 34.85 | SEK 40.00 | -38.9% | 2.7M | 249 |
| 2024 | SEK 72.63 | SEK 84.50 | SEK 44.95 | SEK 65.50 | -9.8% | 3.8M | 251 |
| 2023 | SEK 82.56 | SEK 92.00 | SEK 58.01 | SEK 72.63 | -8.9% | 3.3M | 251 |
| 2022 | SEK 76.48 | SEK 108.00 | SEK 62.40 | SEK 79.76 | +4.3% | 6.7M | 253 |
| 2021 | SEK 132.48 | SEK 136.64 | SEK 69.60 | SEK 76.48 | -42.9% | 8.3M | 253 |
| 2020 | SEK 107.20 | SEK 149.60 | SEK 78.40 | SEK 133.92 | +23.2% | 14.7M | 252 |
| 2019 | SEK 146.40 | SEK 178.40 | SEK 83.20 | SEK 108.72 | -25.5% | 8.5M | 247 |
| 2018 | SEK 122.40 | SEK 238.40 | SEK 78.40 | SEK 145.92 | +19.2% | 18.7M | 252 |
| 2017 | SEK 109.39 | SEK 132.80 | SEK 45.84 | SEK 122.40 | +12.7% | 11.7M | 253 |
| 2016 | SEK 274.25 | SEK 277.33 | SEK 97.07 | SEK 108.62 | -60.9% | 14M | 253 |
| 2015 | SEK 62.01 | SEK 466.07 | SEK 62.01 | SEK 278.10 | +345.7% | 21.3M | 251 |
| 2014 | SEK 82.43 | SEK 94.76 | SEK 59.32 | SEK 62.40 | -23.6% | 2.6M | 249 |
| 2013 | SEK 37.75 | SEK 111.70 | SEK 37.75 | SEK 81.66 | +116.3% | 6.6M | 250 |
| 2012 | SEK 29.05 | SEK 40.83 | SEK 16.95 | SEK 37.75 | +26.8% | 5.6M | 250 |
| 2011 | SEK 86.44 | SEK 86.44 | SEK 24.70 | SEK 29.78 | -64.7% | 2M | 253 |
| 2010 | SEK 149.71 | SEK 158.99 | SEK 54.98 | SEK 84.26 | -43.2% | 3.1M | 253 |
| 2009 | SEK 110.74 | SEK 269.62 | SEK 109.44 | SEK 148.39 | +40.6% | 1.9M | 251 |
| 2008 | SEK 185.65 | SEK 287.92 | SEK 99.67 | SEK 105.53 | -41.7% | 1.7M | 252 |
| 2007 | SEK 338.73 | SEK 413.65 | SEK 137.45 | SEK 181.09 | -48.0% | 2.9M | 250 |
| 2006 | SEK 199.98 | SEK 560.21 | SEK 175.88 | SEK 348.51 | +73.1% | 4.7M | 260 |
| 2005 | SEK 54.72 | SEK 209.75 | SEK 42.34 | SEK 201.29 | +276.8% | 4.3M | 260 |
| 2004 | SEK 29.78 | SEK 83.75 | SEK 29.16 | SEK 53.42 | +79.4% | 1.5M | 262 |
| 2003 | SEK 29.78 | SEK 39.71 | SEK 15.51 | SEK 29.78 | 0.0% | 779.8K | 261 |
| 2002 | SEK 31.64 | SEK 40.33 | SEK 15.51 | SEK 29.78 | -5.9% | 330.9K | 261 |
| 2001 | SEK 11.60 | SEK 496.31 | SEK 11.35 | SEK 31.64 | +172.8% | 408K | 261 |
| 2000 | SEK 18.92 | SEK 23.35 | SEK 10.87 | SEK 11.60 | n/a | 6.4M | 260 |
SGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 43.40 | +1.0% |
| August 2026 | SEK 42.95 | +5.3% |
| July 2026 | SEK 40.80 | -14.9% |
| June 2026 | SEK 47.95 | -5.2% |
| May 2026 | SEK 50.60 | +29.2% |
| April 2026 | SEK 39.15 | +10.9% |
| March 2026 | SEK 35.30 | -7.6% |
| February 2026 | SEK 38.20 | -1.0% |
| January 2026 | SEK 38.60 | -3.5% |
| December 2025 | SEK 40.00 | -0.9% |
| November 2025 | SEK 40.35 | +6.5% |
| October 2025 | SEK 37.90 | -3.3% |
About the SGG data
Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/SGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SGG share price history
