Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 6.050 | 6.050 | 5.850 | 6.000 | 6.000 | 2,727 |
| 2023-07-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2023-07-14 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 648 |
| 2023-07-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 10 |
| 2023-07-05 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 2,480 |
| 2023-07-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,400 |
| 2023-07-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2023-06-30 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 2,672 |
| 2023-06-28 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 2,606 |
| 2023-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 150 |
| 2023-06-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 50 |
| 2023-06-21 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 250 |
| 2023-06-20 | 6.250 | 6.300 | 6.050 | 6.100 | 6.100 | 10,914 |
| 2023-06-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,109 |
| 2023-06-16 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 5,114 |
| 2023-06-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 41 |
| 2023-06-12 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 2,200 |
| 2023-06-08 | 6.750 | 6.750 | 6.550 | 6.550 | 6.550 | 2,375 |
| 2023-06-07 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 2,394 |
| 2023-06-05 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 5,253 |
| 2023-06-02 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 5,746 |
| 2023-06-01 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2023-05-31 | 7.000 | 7.250 | 6.750 | 6.750 | 6.750 | 10,323 |
| 2023-05-30 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 4,834 |
| 2023-05-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 900 |
| 2023-05-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,099 |
| 2023-05-24 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2,135 |
| 2023-05-23 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 2,058 |
| 2023-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,005 |
| 2023-05-19 | 7.200 | 7.800 | 7.200 | 7.400 | 7.400 | 10,330 |
| 2023-05-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5 |
| 2023-05-16 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 231 |
| 2023-05-15 | 7.200 | 7.200 | 7.050 | 7.050 | 7.050 | 2,652 |
| 2023-05-11 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2,470 |
| 2023-05-10 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 861 |
| 2023-05-09 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 483 |
| 2023-05-08 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 3,109 |
| 2023-05-05 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 96 |
| 2023-05-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 750 |
| 2023-05-03 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 427 |
| 2023-05-02 | 7.350 | 7.800 | 7.350 | 7.600 | 7.600 | 2,848 |
| 2023-04-27 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 800 |
| 2023-04-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2023-04-25 | 7.250 | 7.550 | 7.250 | 7.350 | 7.350 | 4,478 |
| 2023-04-24 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 5,294 |
| 2023-04-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 650 |
| 2023-04-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2023-04-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 138 |
| 2023-04-17 | 7.200 | 7.300 | 7.100 | 7.100 | 7.100 | 2,313 |
| 2023-04-14 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,150 |
| 2023-04-13 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 9,238 |
| 2023-04-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 427 |
| 2023-04-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3 |
| 2023-04-06 | 6.500 | 6.950 | 6.500 | 6.800 | 6.800 | 8,592 |
| 2023-04-05 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 3,381 |
| 2023-04-04 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 6,122 |
| 2023-04-03 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 368 |
| 2023-03-31 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2,397 |
| 2023-03-29 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 416 |
| 2023-03-28 | 6.260 | 6.300 | 6.260 | 6.300 | 6.300 | 8,790 |
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.