Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.630 | 4.630 | 4.240 | 4.260 | 4.260 | 12,302 |
| 2026-10-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 35 |
| 2026-10-16 | 4.810 | 4.810 | 4.630 | 4.660 | 4.660 | 4,452 |
| 2026-10-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 128 |
| 2026-10-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-10-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 55 |
| 2026-10-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-10-09 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-10-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-10-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 66 |
| 2026-10-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-10-05 | 4.990 | 4.990 | 4.820 | 4.820 | 4.820 | 726 |
| 2026-10-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-09-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-09-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 442 |
| 2026-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 916 |
| 2026-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 597 |
| 2026-09-17 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 709 |
| 2026-09-15 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 320 |
| 2026-09-14 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 6,569 |
| 2026-09-10 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 3,015 |
| 2026-09-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 950 |
| 2026-09-08 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,250 |
| 2026-09-07 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 3,067 |
| 2026-09-02 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 695 |
| 2026-09-01 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,000 |
| 2026-08-31 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 100 |
| 2026-08-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 6 |
| 2026-08-26 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 242 |
| 2026-08-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
| 2026-08-24 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 2,500 |
| 2026-08-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-08-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 250 |
| 2026-08-19 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 3,000 |
| 2026-08-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-08-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2026-08-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 682 |
| 2026-08-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,000 |
| 2026-07-31 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 5,174 |
| 2026-07-30 | 5.660 | 5.800 | 5.580 | 5.800 | 5.800 | 466 |
| 2026-07-28 | 5.780 | 5.900 | 5.780 | 5.780 | 5.780 | 1,803 |
| 2026-07-27 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 2,000 |
| 2026-07-23 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 2,203 |
| 2026-07-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20 |
| 2026-07-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 536 |
| 2026-07-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 25 |
| 2026-07-14 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 756 |
| 2026-07-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2026-07-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-07-09 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 21 |
| 2026-07-08 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 2,802 |
| 2026-07-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,041 |
| 2026-07-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,679 |
| 2026-07-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5 |
| 2026-07-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 80 |
| 2026-06-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-06-29 | 5.380 | 5.600 | 5.380 | 5.600 | 5.600 | 4,696 |
| 2026-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,153 |
| 2026-06-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,770 |
| 2026-06-18 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 12,500 |
Page 1 of 4 · 187 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.