SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 582.00 | 589.00 | 580.00 | 585.00 | 585.00 | 4,536 |
| 2023-02-15 | 585.00 | 590.00 | 582.00 | 582.00 | 582.00 | 292 |
| 2023-02-14 | 595.00 | 597.00 | 585.00 | 585.00 | 585.00 | 1,562 |
| 2023-02-13 | 600.00 | 603.00 | 595.00 | 595.00 | 595.00 | 1,215 |
| 2023-02-10 | 602.00 | 613.00 | 596.00 | 600.00 | 600.00 | 5,451 |
| 2023-02-09 | 589.00 | 603.90 | 585.00 | 602.00 | 602.00 | 554 |
| 2023-02-08 | 590.00 | 594.00 | 589.00 | 589.00 | 589.00 | 3,112 |
| 2023-02-07 | 589.00 | 590.00 | 588.00 | 590.00 | 590.00 | 675 |
| 2023-02-06 | 595.00 | 595.00 | 567.00 | 589.00 | 589.00 | 3,254 |
| 2023-02-03 | 595.00 | 608.00 | 590.00 | 595.00 | 595.00 | 8,779 |
| 2023-02-02 | 590.00 | 602.00 | 590.00 | 595.00 | 595.00 | 6,466 |
| 2023-02-01 | 565.00 | 590.00 | 554.00 | 590.00 | 590.00 | 11,213 |
| 2023-01-31 | 550.00 | 575.00 | 542.00 | 565.00 | 565.00 | 1,416 |
| 2023-01-30 | 543.00 | 550.00 | 532.00 | 550.00 | 550.00 | 4,205 |
| 2023-01-27 | 531.30 | 544.00 | 530.00 | 543.00 | 543.00 | 377 |
| 2023-01-26 | 543.90 | 545.00 | 530.00 | 531.30 | 531.30 | 280 |
| 2023-01-25 | 540.00 | 545.00 | 526.00 | 543.90 | 543.90 | 113 |
| 2023-01-24 | 524.80 | 545.00 | 512.00 | 540.00 | 540.00 | 276 |
| 2023-01-23 | 523.00 | 529.50 | 505.00 | 524.80 | 524.80 | 541 |
| 2023-01-20 | 525.00 | 536.90 | 510.00 | 523.00 | 523.00 | 570 |
| 2023-01-19 | 542.00 | 542.00 | 525.00 | 525.00 | 525.00 | 864 |
| 2023-01-18 | 543.00 | 546.50 | 533.00 | 542.00 | 542.00 | 455 |
| 2023-01-17 | 544.00 | 547.00 | 530.00 | 543.00 | 543.00 | 1,182 |
| 2023-01-16 | 516.20 | 544.00 | 516.20 | 544.00 | 544.00 | 552 |
| 2023-01-13 | 487.00 | 516.20 | 487.00 | 516.20 | 516.20 | 3,094 |
| 2023-01-12 | 480.00 | 500.00 | 470.00 | 487.00 | 487.00 | 2,298 |
| 2023-01-10 | 468.10 | 488.00 | 450.00 | 480.00 | 480.00 | 1,970 |
| 2023-01-09 | 480.10 | 480.55 | 466.10 | 468.10 | 468.10 | 872 |
| 2023-01-06 | 489.00 | 499.90 | 480.00 | 480.10 | 480.10 | 2,102 |
| 2023-01-05 | 500.00 | 500.00 | 478.00 | 489.00 | 489.00 | 3,126 |
| 2023-01-04 | 519.50 | 525.00 | 500.10 | 500.10 | 500.10 | 10,769 |
| 2023-01-03 | 505.00 | 519.50 | 501.50 | 519.50 | 519.50 | 234 |
| 2023-01-02 | 520.00 | 551.10 | 505.00 | 505.00 | 505.00 | 1,557 |
| 2022-12-30 | 520.00 | 539.00 | 515.00 | 520.00 | 520.00 | 3,850 |
| 2022-12-29 | 540.00 | 555.00 | 520.00 | 520.00 | 520.00 | 2,729 |
| 2022-12-28 | 543.00 | 546.00 | 540.00 | 540.00 | 540.00 | 876 |
| 2022-12-27 | 541.00 | 565.00 | 541.00 | 543.00 | 543.00 | 1,111 |
| 2022-12-26 | 540.00 | 551.00 | 540.00 | 541.00 | 541.00 | 911 |
| 2022-12-23 | 536.00 | 558.00 | 536.00 | 540.00 | 540.00 | 252 |
| 2022-12-22 | 535.00 | 560.00 | 535.00 | 536.00 | 536.00 | 257 |
| 2022-12-21 | 530.00 | 559.00 | 530.00 | 535.00 | 535.00 | 305 |
| 2022-12-20 | 560.00 | 560.00 | 530.00 | 530.00 | 530.00 | 3,451 |
| 2022-12-19 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 383 |
| 2022-12-16 | 566.00 | 575.00 | 560.00 | 560.00 | 560.00 | 2,139 |
| 2022-12-15 | 566.00 | 580.00 | 564.00 | 566.00 | 566.00 | 437 |
| 2022-12-14 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | 239 |
| 2022-12-13 | 600.00 | 600.10 | 580.00 | 580.00 | 580.00 | 1,185 |
| 2022-12-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6 |
| 2022-12-09 | 598.00 | 610.00 | 598.00 | 600.00 | 600.00 | 2,450 |
| 2022-12-08 | 600.00 | 605.00 | 598.00 | 598.00 | 598.00 | 5,249 |
| 2022-12-07 | 600.00 | 619.00 | 600.00 | 600.00 | 600.00 | 1,067 |
| 2022-12-06 | 588.00 | 600.00 | 588.00 | 600.00 | 600.00 | 2,172 |
| 2022-12-05 | 570.00 | 595.00 | 570.00 | 588.00 | 588.00 | 22 |
| 2022-12-02 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 2,438 |
| 2022-12-01 | 562.00 | 580.00 | 562.00 | 570.00 | 570.00 | 476 |
| 2022-11-30 | 565.00 | 565.00 | 562.00 | 562.00 | 562.00 | 215 |
| 2022-11-29 | 563.00 | 575.00 | 543.00 | 565.00 | 565.00 | 2,328 |
| 2022-11-28 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | 1 |
| 2022-11-25 | 548.00 | 560.00 | 548.00 | 560.00 | 560.00 | 115 |
| 2022-11-24 | 569.00 | 570.70 | 548.00 | 548.00 | 548.00 | 299 |
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.