SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 685.00 | 709.00 | 675.00 | 675.00 | 675.00 | 2,239 |
| 2022-03-09 | 682.60 | 715.00 | 682.60 | 685.00 | 685.00 | 3,077 |
| 2022-03-08 | 644.00 | 682.60 | 620.00 | 682.60 | 682.60 | 20,671 |
| 2022-03-07 | 685.00 | 685.00 | 644.00 | 644.00 | 644.00 | 3,671 |
| 2022-03-04 | 705.00 | 705.00 | 671.00 | 685.00 | 685.00 | 6,333 |
| 2022-03-03 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 2,085 |
| 2022-03-02 | 717.30 | 717.30 | 702.10 | 710.00 | 710.00 | 1,080 |
| 2022-03-01 | 730.00 | 735.00 | 717.00 | 717.30 | 717.30 | 3,369 |
| 2022-02-28 | 717.50 | 744.00 | 717.50 | 730.00 | 730.00 | 8,691 |
| 2022-02-25 | 676.90 | 717.50 | 675.00 | 717.50 | 717.50 | 8,489 |
| 2022-02-24 | 720.00 | 720.00 | 676.90 | 676.90 | 676.90 | 12,955 |
| 2022-02-23 | 720.00 | 726.00 | 711.00 | 720.00 | 720.00 | 1,305 |
| 2022-02-22 | 723.00 | 728.00 | 710.00 | 720.00 | 720.00 | 4,771 |
| 2022-02-21 | 738.00 | 745.00 | 723.00 | 723.00 | 723.00 | 4,627 |
| 2022-02-18 | 715.00 | 744.90 | 715.00 | 738.00 | 738.00 | 7,368 |
| 2022-02-17 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 3,438 |
| 2022-02-16 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 3,053 |
| 2022-02-15 | 720.00 | 723.00 | 719.00 | 720.00 | 720.00 | 3,804 |
| 2022-02-14 | 750.00 | 750.00 | 710.10 | 720.00 | 720.00 | 9,357 |
| 2022-02-11 | 750.20 | 750.20 | 745.10 | 750.00 | 750.00 | 271 |
| 2022-02-10 | 752.00 | 758.00 | 744.00 | 750.20 | 750.20 | 4,738 |
| 2022-02-09 | 759.00 | 764.00 | 750.00 | 752.00 | 752.00 | 2,633 |
| 2022-02-08 | 733.90 | 759.00 | 730.10 | 759.00 | 759.00 | 17,646 |
| 2022-02-07 | 730.00 | 737.00 | 727.00 | 733.90 | 733.90 | 1,166 |
| 2022-02-04 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 4,623 |
| 2022-02-03 | 727.00 | 730.00 | 716.20 | 730.00 | 730.00 | 7,155 |
| 2022-02-02 | 730.00 | 740.00 | 725.20 | 727.00 | 727.00 | 6,165 |
| 2022-02-01 | 719.00 | 735.00 | 719.00 | 730.00 | 730.00 | 9,104 |
| 2022-01-31 | 715.00 | 723.00 | 710.10 | 719.00 | 719.00 | 3,744 |
| 2022-01-28 | 715.00 | 723.90 | 715.00 | 715.00 | 715.00 | 5,548 |
| 2022-01-27 | 698.00 | 717.90 | 698.00 | 715.00 | 715.00 | 10,184 |
| 2022-01-26 | 692.50 | 698.00 | 691.00 | 698.00 | 698.00 | 1,704 |
| 2022-01-25 | 691.00 | 695.00 | 661.00 | 692.50 | 692.50 | 6,412 |
| 2022-01-24 | 701.00 | 704.00 | 691.00 | 691.00 | 691.00 | 9,639 |
| 2022-01-21 | 706.20 | 706.20 | 695.00 | 701.00 | 701.00 | 8,618 |
| 2022-01-20 | 720.00 | 720.00 | 705.00 | 706.20 | 706.20 | 7,551 |
| 2022-01-19 | 720.00 | 729.00 | 715.00 | 720.00 | 720.00 | 16,355 |
| 2022-01-18 | 695.00 | 724.80 | 695.00 | 720.00 | 720.00 | 21,665 |
| 2022-01-17 | 689.00 | 695.00 | 681.10 | 695.00 | 695.00 | 3,272 |
| 2022-01-14 | 680.00 | 690.00 | 679.00 | 689.00 | 689.00 | 2,219 |
| 2022-01-13 | 672.00 | 692.00 | 669.10 | 680.00 | 680.00 | 14,512 |
| 2022-01-12 | 634.00 | 672.00 | 634.00 | 672.00 | 672.00 | 47,735 |
| 2022-01-10 | 639.00 | 639.00 | 626.10 | 634.00 | 634.00 | 1,765 |
| 2022-01-07 | 611.00 | 647.60 | 611.00 | 639.00 | 639.00 | 16,727 |
| 2022-01-06 | 608.00 | 620.00 | 608.00 | 611.00 | 611.00 | 1,382 |
| 2022-01-05 | 610.00 | 617.00 | 608.00 | 608.00 | 608.00 | 391 |
| 2022-01-04 | 619.90 | 619.90 | 610.00 | 610.00 | 610.00 | 575 |
| 2022-01-03 | 615.00 | 619.90 | 615.00 | 619.90 | 619.90 | 368 |
| 2021-12-31 | 610.00 | 615.00 | 601.70 | 615.00 | 615.00 | 21,701 |
| 2021-12-30 | 601.50 | 610.00 | 601.50 | 610.00 | 610.00 | 5,504 |
| 2021-12-29 | 602.00 | 610.00 | 601.50 | 601.50 | 601.50 | 889 |
| 2021-12-28 | 609.00 | 609.00 | 600.00 | 602.00 | 602.00 | 3,647 |
| 2021-12-27 | 610.00 | 610.00 | 600.20 | 609.00 | 609.00 | 688 |
| 2021-12-24 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2,412 |
| 2021-12-23 | 613.00 | 613.00 | 600.00 | 600.00 | 600.00 | 4,693 |
| 2021-12-22 | 615.00 | 616.00 | 600.00 | 613.00 | 613.00 | 7,788 |
| 2021-12-21 | 619.70 | 619.70 | 615.00 | 615.00 | 615.00 | 1,101 |
| 2021-12-20 | 610.00 | 620.00 | 610.00 | 619.70 | 619.70 | 13,855 |
| 2021-12-17 | 615.10 | 623.00 | 610.00 | 610.00 | 610.00 | 1,692 |
| 2021-12-16 | 624.00 | 624.00 | 611.00 | 615.10 | 615.10 | 267 |
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.