Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,000 |
| 2023-12-08 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 943 |
| 2023-12-06 | 4.700 | 4.880 | 4.700 | 4.860 | 4.860 | 6,594 |
| 2023-11-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 217 |
| 2023-11-22 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 2,026 |
| 2023-11-21 | 4.520 | 4.700 | 4.400 | 4.700 | 4.700 | 10,765 |
| 2023-11-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 106 |
| 2023-11-17 | 4.560 | 4.680 | 4.560 | 4.680 | 4.680 | 1,857 |
| 2023-11-15 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 127 |
| 2023-11-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 3,392 |
| 2023-11-09 | 4.860 | 4.860 | 4.680 | 4.700 | 4.700 | 2,155 |
| 2023-11-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 514 |
| 2023-11-07 | 4.540 | 4.860 | 4.540 | 4.860 | 4.860 | 8,110 |
| 2023-11-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 500 |
| 2023-11-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 700 |
| 2023-10-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2023-10-30 | 4.540 | 4.540 | 4.380 | 4.500 | 4.500 | 4,203 |
| 2023-10-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 127 |
| 2023-10-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 228 |
| 2023-10-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 169 |
| 2023-10-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 500 |
| 2023-10-13 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 228 |
| 2023-10-12 | 4.720 | 4.720 | 4.500 | 4.540 | 4.540 | 4,655 |
| 2023-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 560 |
| 2023-10-10 | 5.050 | 5.050 | 4.840 | 4.860 | 4.860 | 16,000 |
| 2023-10-06 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 5,304 |
| 2023-10-05 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 2,983 |
| 2023-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 310 |
| 2023-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 190 |
| 2023-10-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,315 |
| 2023-09-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 50 |
| 2023-09-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 213 |
| 2023-09-26 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 570 |
| 2023-09-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2023-09-22 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 173 |
| 2023-09-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 872 |
| 2023-09-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,480 |
| 2023-09-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 46 |
| 2023-09-07 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 2,547 |
| 2023-09-06 | 6.250 | 7.000 | 6.250 | 6.500 | 6.500 | 2,607 |
| 2023-09-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 52 |
| 2023-09-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 25 |
| 2023-09-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 850 |
| 2023-08-31 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 528 |
| 2023-08-21 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 66 |
| 2023-08-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 80 |
| 2023-08-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,400 |
| 2023-08-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 70 |
| 2023-08-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 460 |
| 2023-08-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 521 |
| 2023-08-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 45 |
| 2023-08-07 | 6.250 | 7.000 | 6.250 | 6.500 | 6.500 | 12,636 |
| 2023-08-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,420 |
| 2023-08-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 292 |
| 2023-07-31 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 1,680 |
| 2023-07-28 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 5,781 |
| 2023-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 900 |
| 2023-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 40 |
| 2023-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2023-07-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 96 |
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.