SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 832.00 | 832.00 | 816.00 | 816.10 | 816.10 | 2,300 |
| 2022-06-03 | 840.00 | 845.00 | 832.00 | 832.00 | 832.00 | 4,124 |
| 2022-06-02 | 838.90 | 843.00 | 838.00 | 840.00 | 840.00 | 2,111 |
| 2022-06-01 | 826.00 | 838.90 | 816.00 | 838.90 | 838.90 | 64 |
| 2022-05-31 | 825.00 | 839.90 | 809.90 | 826.00 | 826.00 | 16,810 |
| 2022-05-30 | 850.00 | 855.00 | 825.00 | 825.00 | 825.00 | 4,512 |
| 2022-05-27 | 847.00 | 864.90 | 825.30 | 850.00 | 850.00 | 8,010 |
| 2022-05-26 | 839.50 | 847.00 | 823.00 | 847.00 | 847.00 | 411 |
| 2022-05-25 | 834.00 | 848.00 | 820.00 | 839.50 | 839.50 | 759 |
| 2022-05-24 | 846.00 | 859.50 | 821.00 | 834.00 | 834.00 | 3,933 |
| 2022-05-23 | 855.10 | 855.10 | 845.00 | 846.00 | 846.00 | 1,113 |
| 2022-05-20 | 872.00 | 872.00 | 855.00 | 855.10 | 855.10 | 3,838 |
| 2022-05-19 | 884.00 | 888.90 | 857.50 | 872.00 | 872.00 | 5,102 |
| 2022-05-18 | 873.00 | 889.00 | 870.00 | 884.00 | 884.00 | 6,986 |
| 2022-05-17 | 859.90 | 873.00 | 858.00 | 873.00 | 873.00 | 11,445 |
| 2022-05-16 | 839.00 | 860.00 | 839.00 | 859.90 | 859.90 | 3,373 |
| 2022-05-13 | 825.00 | 839.00 | 825.00 | 839.00 | 839.00 | 10,599 |
| 2022-05-12 | 839.00 | 839.00 | 815.00 | 825.00 | 825.00 | 2,067 |
| 2022-05-11 | 831.00 | 848.90 | 825.00 | 839.00 | 839.00 | 400 |
| 2022-05-10 | 852.00 | 857.00 | 831.00 | 831.00 | 831.00 | 988 |
| 2022-05-09 | 840.00 | 858.00 | 840.00 | 852.00 | 852.00 | 6,708 |
| 2022-05-06 | 850.00 | 867.90 | 818.00 | 840.00 | 840.00 | 32,928 |
| 2022-05-05 | 860.00 | 879.00 | 850.00 | 850.00 | 850.00 | 18,359 |
| 2022-05-04 | 850.00 | 869.90 | 850.00 | 860.00 | 860.00 | 4,301 |
| 2022-04-29 | 838.00 | 855.00 | 838.00 | 850.00 | 850.00 | 7,519 |
| 2022-04-28 | 833.00 | 850.00 | 815.10 | 838.00 | 838.00 | 4,127 |
| 2022-04-27 | 813.00 | 833.00 | 813.00 | 833.00 | 833.00 | 4,439 |
| 2022-04-26 | 835.00 | 835.00 | 811.00 | 813.00 | 813.00 | 8,190 |
| 2022-04-25 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 3,023 |
| 2022-04-22 | 827.40 | 858.00 | 827.40 | 840.00 | 840.00 | 21,367 |
| 2022-04-21 | 780.60 | 827.40 | 780.60 | 827.40 | 827.40 | 25,076 |
| 2022-04-20 | 782.00 | 786.00 | 778.00 | 780.60 | 780.60 | 3,279 |
| 2022-04-19 | 788.00 | 788.00 | 781.20 | 782.00 | 782.00 | 853 |
| 2022-04-18 | 773.00 | 788.00 | 773.00 | 788.00 | 788.00 | 192 |
| 2022-04-15 | 775.80 | 789.00 | 773.00 | 773.00 | 773.00 | 2,616 |
| 2022-04-14 | 788.00 | 789.00 | 775.00 | 775.80 | 775.80 | 1,880 |
| 2022-04-13 | 788.00 | 794.90 | 785.00 | 788.00 | 788.00 | 8,531 |
| 2022-04-12 | 778.00 | 795.00 | 778.00 | 788.00 | 788.00 | 21,459 |
| 2022-04-11 | 764.00 | 779.00 | 764.00 | 778.00 | 778.00 | 6,239 |
| 2022-04-08 | 750.10 | 764.00 | 750.00 | 764.00 | 764.00 | 2,982 |
| 2022-04-07 | 741.30 | 750.10 | 737.30 | 750.10 | 750.10 | 3,375 |
| 2022-04-06 | 740.20 | 749.50 | 735.00 | 741.30 | 741.30 | 781 |
| 2022-04-05 | 745.00 | 749.90 | 740.00 | 740.20 | 740.20 | 1,120 |
| 2022-04-04 | 749.00 | 749.00 | 745.00 | 745.00 | 745.00 | 273 |
| 2022-04-01 | 742.00 | 752.00 | 741.00 | 749.00 | 749.00 | 5,824 |
| 2022-03-31 | 742.50 | 755.00 | 740.20 | 742.00 | 742.00 | 1,724 |
| 2022-03-30 | 760.00 | 766.40 | 741.00 | 742.50 | 742.50 | 4,286 |
| 2022-03-29 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 11,005 |
| 2022-03-28 | 750.00 | 772.00 | 746.00 | 760.00 | 760.00 | 5,770 |
| 2022-03-25 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 15,678 |
| 2022-03-24 | 728.00 | 728.00 | 710.00 | 720.00 | 720.00 | 4,051 |
| 2022-03-23 | 750.00 | 759.00 | 721.00 | 728.00 | 728.00 | 3,477 |
| 2022-03-22 | 763.10 | 779.00 | 749.00 | 750.00 | 750.00 | 36,496 |
| 2022-03-21 | 720.00 | 763.10 | 720.00 | 763.10 | 763.10 | 3,730 |
| 2022-03-18 | 721.00 | 721.00 | 708.00 | 720.00 | 720.00 | 2,306 |
| 2022-03-17 | 722.00 | 726.90 | 718.00 | 721.00 | 721.00 | 2,173 |
| 2022-03-16 | 708.00 | 729.90 | 708.00 | 722.00 | 722.00 | 4,441 |
| 2022-03-15 | 668.00 | 708.00 | 668.00 | 708.00 | 708.00 | 4,924 |
| 2022-03-14 | 675.00 | 680.00 | 652.10 | 668.00 | 668.00 | 1,746 |
| 2022-03-11 | 675.00 | 690.00 | 670.00 | 675.00 | 675.00 | 1,225 |
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.