SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 570.00 | 580.00 | 570.00 | 577.50 | 577.50 | 394 |
| 2023-05-12 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 568 |
| 2023-05-11 | 573.00 | 589.00 | 573.00 | 580.00 | 580.00 | 1,005 |
| 2023-05-10 | 570.00 | 577.00 | 570.00 | 573.00 | 573.00 | 651 |
| 2023-05-09 | 563.50 | 570.00 | 563.20 | 570.00 | 570.00 | 532 |
| 2023-05-08 | 562.00 | 575.00 | 562.00 | 563.50 | 563.50 | 436 |
| 2023-05-05 | 560.00 | 569.00 | 560.00 | 562.00 | 562.00 | 468 |
| 2023-05-04 | 552.20 | 570.00 | 552.20 | 560.00 | 560.00 | 2,149 |
| 2023-05-03 | 560.00 | 562.00 | 552.20 | 552.20 | 552.20 | 11 |
| 2023-05-02 | 545.00 | 568.00 | 545.00 | 560.00 | 560.00 | 1,105 |
| 2023-04-28 | 577.90 | 579.30 | 545.00 | 545.00 | 545.00 | 475 |
| 2023-04-27 | 560.00 | 580.00 | 553.00 | 577.90 | 577.90 | 401 |
| 2023-04-26 | 545.50 | 560.00 | 545.50 | 560.00 | 560.00 | 422 |
| 2023-04-25 | 552.00 | 560.00 | 545.50 | 545.50 | 545.50 | 492 |
| 2023-04-21 | 546.00 | 559.00 | 546.00 | 552.00 | 552.00 | 453 |
| 2023-04-20 | 545.00 | 546.00 | 545.00 | 546.00 | 546.00 | 1,478 |
| 2023-04-19 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 1,818 |
| 2023-04-18 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 511 |
| 2023-04-17 | 547.20 | 547.20 | 545.00 | 545.00 | 545.00 | 5,175 |
| 2023-04-14 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 2 |
| 2023-04-13 | 550.00 | 550.00 | 547.00 | 547.20 | 547.20 | 167 |
| 2023-04-12 | 550.00 | 565.90 | 550.00 | 550.00 | 550.00 | 6,219 |
| 2023-04-11 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | 1,214 |
| 2023-04-10 | 553.00 | 553.10 | 550.00 | 552.00 | 552.00 | 779 |
| 2023-04-07 | 560.00 | 560.10 | 553.00 | 553.00 | 553.00 | 147 |
| 2023-04-06 | 560.00 | 579.90 | 560.00 | 560.00 | 560.00 | 405 |
| 2023-04-05 | 577.00 | 577.00 | 560.00 | 560.00 | 560.00 | 1,033 |
| 2023-04-04 | 565.00 | 577.00 | 565.00 | 577.00 | 577.00 | 51 |
| 2023-04-03 | 560.00 | 573.00 | 560.00 | 565.00 | 565.00 | 25 |
| 2023-03-31 | 566.00 | 570.00 | 555.00 | 560.00 | 560.00 | 4,257 |
| 2023-03-30 | 590.00 | 590.00 | 566.00 | 566.00 | 566.00 | 854 |
| 2023-03-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-03-28 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3,781 |
| 2023-03-27 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 400 |
| 2023-03-24 | 587.50 | 595.00 | 585.00 | 585.00 | 585.00 | 2,220 |
| 2023-03-23 | 590.00 | 590.00 | 583.00 | 587.50 | 587.50 | 5,425 |
| 2023-03-22 | 593.10 | 603.00 | 577.00 | 590.00 | 590.00 | 1,118 |
| 2023-03-21 | 559.60 | 593.10 | 559.60 | 593.10 | 593.10 | 8,176 |
| 2023-03-20 | 528.00 | 559.60 | 528.00 | 559.60 | 559.60 | 2,331 |
| 2023-03-17 | 535.00 | 535.00 | 528.00 | 528.00 | 528.00 | 624 |
| 2023-03-16 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 43 |
| 2023-03-15 | 530.90 | 530.90 | 522.00 | 530.00 | 530.00 | 22 |
| 2023-03-14 | 525.00 | 533.00 | 513.00 | 530.90 | 530.90 | 950 |
| 2023-03-13 | 532.00 | 535.00 | 521.00 | 525.00 | 525.00 | 4,292 |
| 2023-03-10 | 531.00 | 534.00 | 530.00 | 532.00 | 532.00 | 639 |
| 2023-03-09 | 525.00 | 531.00 | 525.00 | 531.00 | 531.00 | 1,649 |
| 2023-03-08 | 535.10 | 567.00 | 525.00 | 525.00 | 525.00 | 4,339 |
| 2023-03-07 | 533.00 | 543.00 | 533.00 | 535.10 | 535.10 | 585 |
| 2023-03-06 | 564.10 | 564.10 | 533.00 | 533.00 | 533.00 | 7,433 |
| 2023-03-03 | 600.10 | 600.10 | 564.10 | 564.10 | 564.10 | 237 |
| 2023-03-02 | 604.50 | 616.00 | 600.00 | 600.10 | 600.10 | 517 |
| 2023-03-01 | 605.00 | 605.00 | 595.00 | 604.50 | 604.50 | 165 |
| 2023-02-28 | 610.00 | 615.00 | 590.00 | 605.00 | 605.00 | 397 |
| 2023-02-27 | 609.00 | 617.00 | 608.00 | 610.00 | 610.00 | 172 |
| 2023-02-24 | 598.00 | 610.00 | 585.10 | 609.00 | 609.00 | 2,655 |
| 2023-02-23 | 598.00 | 598.00 | 590.00 | 598.00 | 598.00 | 20 |
| 2023-02-22 | 595.90 | 598.00 | 594.00 | 598.00 | 598.00 | 30 |
| 2023-02-21 | 598.90 | 598.90 | 589.00 | 595.90 | 595.90 | 687 |
| 2023-02-20 | 597.00 | 599.00 | 589.50 | 598.90 | 598.90 | 3,560 |
| 2023-02-17 | 585.00 | 600.00 | 585.00 | 597.00 | 597.00 | 343 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.