SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 569.00 | 570.70 | 548.00 | 548.00 | 548.00 | 299 |
| 2022-11-23 | 553.00 | 574.00 | 553.00 | 569.00 | 569.00 | 272 |
| 2022-11-22 | 550.00 | 581.00 | 550.00 | 553.00 | 553.00 | 526 |
| 2022-11-21 | 562.00 | 562.00 | 550.00 | 550.00 | 550.00 | 1,326 |
| 2022-11-17 | 539.00 | 562.00 | 535.00 | 562.00 | 562.00 | 146 |
| 2022-11-16 | 538.00 | 550.00 | 538.00 | 539.00 | 539.00 | 199 |
| 2022-11-15 | 535.00 | 539.00 | 530.00 | 538.00 | 538.00 | 763 |
| 2022-11-14 | 526.00 | 543.00 | 526.00 | 535.00 | 535.00 | 1,126 |
| 2022-11-11 | 530.00 | 530.00 | 513.00 | 526.00 | 526.00 | 6,595 |
| 2022-11-10 | 549.30 | 550.00 | 525.00 | 530.00 | 530.00 | 2,158 |
| 2022-11-09 | 555.00 | 557.00 | 549.30 | 549.30 | 549.30 | 505 |
| 2022-11-08 | 560.00 | 566.80 | 545.00 | 555.00 | 555.00 | 168 |
| 2022-11-07 | 555.00 | 570.00 | 549.00 | 560.00 | 560.00 | 9,583 |
| 2022-11-04 | 577.00 | 580.00 | 555.00 | 555.00 | 555.00 | 10,226 |
| 2022-11-03 | 590.00 | 590.00 | 577.00 | 577.00 | 577.00 | 129 |
| 2022-11-02 | 595.00 | 595.60 | 585.60 | 590.00 | 590.00 | 330 |
| 2022-11-01 | 583.00 | 603.00 | 579.10 | 595.00 | 595.00 | 452 |
| 2022-10-31 | 570.00 | 583.00 | 569.00 | 583.00 | 583.00 | 213 |
| 2022-10-28 | 580.00 | 599.80 | 570.00 | 570.00 | 570.00 | 4,416 |
| 2022-10-27 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 6,500 |
| 2022-10-26 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1,460 |
| 2022-10-25 | 527.00 | 558.30 | 527.00 | 550.00 | 550.00 | 1,189 |
| 2022-10-24 | 540.00 | 550.00 | 525.00 | 527.00 | 527.00 | 3,791 |
| 2022-10-21 | 560.00 | 562.00 | 535.00 | 540.00 | 540.00 | 18,714 |
| 2022-10-20 | 595.00 | 595.00 | 560.00 | 560.00 | 560.00 | 2,560 |
| 2022-10-19 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 172 |
| 2022-10-18 | 615.30 | 616.00 | 595.00 | 600.00 | 600.00 | 727 |
| 2022-10-17 | 640.00 | 640.00 | 615.00 | 615.30 | 615.30 | 3,199 |
| 2022-10-14 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 110 |
| 2022-10-13 | 651.00 | 659.00 | 640.00 | 640.00 | 640.00 | 274 |
| 2022-10-12 | 655.00 | 655.00 | 651.00 | 651.00 | 651.00 | 1 |
| 2022-10-11 | 655.00 | 666.90 | 650.00 | 655.00 | 655.00 | 189 |
| 2022-10-07 | 668.00 | 668.00 | 655.00 | 655.00 | 655.00 | 69 |
| 2022-10-06 | 647.20 | 668.00 | 647.20 | 668.00 | 668.00 | 3,022 |
| 2022-10-05 | 667.00 | 669.00 | 647.20 | 647.20 | 647.20 | 155 |
| 2022-10-04 | 650.00 | 667.00 | 631.50 | 667.00 | 667.00 | 2,249 |
| 2022-10-03 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 29 |
| 2022-09-30 | 637.00 | 650.00 | 621.10 | 650.00 | 650.00 | 13,971 |
| 2022-09-29 | 656.00 | 656.00 | 633.00 | 637.00 | 637.00 | 2,559 |
| 2022-09-28 | 675.00 | 675.00 | 656.00 | 656.00 | 656.00 | 3,431 |
| 2022-09-27 | 685.00 | 690.00 | 660.00 | 675.00 | 675.00 | 850 |
| 2022-09-26 | 691.00 | 692.00 | 678.00 | 685.00 | 685.00 | 1,758 |
| 2022-09-23 | 707.00 | 709.00 | 691.00 | 691.00 | 691.00 | 5,524 |
| 2022-09-22 | 700.00 | 708.00 | 700.00 | 707.00 | 707.00 | 143 |
| 2022-09-21 | 719.50 | 719.50 | 695.00 | 700.00 | 700.00 | 2,824 |
| 2022-09-20 | 700.00 | 719.50 | 693.10 | 719.50 | 719.50 | 1,050 |
| 2022-09-19 | 729.00 | 730.00 | 686.10 | 700.00 | 700.00 | 3,855 |
| 2022-09-16 | 764.00 | 775.00 | 729.00 | 729.00 | 729.00 | 5,128 |
| 2022-09-15 | 750.00 | 767.00 | 748.00 | 764.00 | 764.00 | 1,683 |
| 2022-09-14 | 746.20 | 750.00 | 744.00 | 750.00 | 750.00 | 42 |
| 2022-09-13 | 750.00 | 757.90 | 746.20 | 746.20 | 746.20 | 153 |
| 2022-09-12 | 746.10 | 759.00 | 745.00 | 750.00 | 750.00 | 1,230 |
| 2022-09-09 | 758.20 | 768.00 | 740.00 | 746.10 | 746.10 | 1,125 |
| 2022-09-08 | 766.00 | 766.00 | 758.20 | 758.20 | 758.20 | 372 |
| 2022-09-07 | 770.00 | 770.00 | 760.20 | 766.00 | 766.00 | 357 |
| 2022-09-06 | 765.00 | 776.00 | 750.00 | 770.00 | 770.00 | 1,838 |
| 2022-09-05 | 746.30 | 775.00 | 746.30 | 765.00 | 765.00 | 4,498 |
| 2022-09-02 | 750.00 | 760.00 | 746.30 | 746.30 | 746.30 | 194 |
| 2022-09-01 | 741.10 | 750.00 | 735.00 | 750.00 | 750.00 | 1,681 |
| 2022-08-31 | 750.00 | 750.00 | 740.00 | 741.10 | 741.10 | 242 |
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.