Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 6.260 | 6.300 | 6.260 | 6.280 | 6.280 | 11,789 |
| 2023-03-23 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 2,322 |
| 2023-03-22 | 6.480 | 6.480 | 6.460 | 6.460 | 6.460 | 361 |
| 2023-03-21 | 6.500 | 6.500 | 6.260 | 6.500 | 6.500 | 10,774 |
| 2023-03-17 | 6.500 | 6.500 | 6.460 | 6.500 | 6.500 | 15,400 |
| 2023-03-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2023-03-15 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 4,070 |
| 2023-03-14 | 6.660 | 6.680 | 6.420 | 6.600 | 6.600 | 11,590 |
| 2023-03-13 | 6.660 | 6.660 | 6.640 | 6.640 | 6.640 | 5,157 |
| 2023-03-10 | 6.880 | 6.880 | 6.620 | 6.640 | 6.640 | 12,315 |
| 2023-03-09 | 6.660 | 6.800 | 6.640 | 6.800 | 6.800 | 5,301 |
| 2023-03-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 300 |
| 2023-03-07 | 6.640 | 6.900 | 6.640 | 6.900 | 6.900 | 6,534 |
| 2023-03-06 | 6.620 | 6.640 | 6.480 | 6.480 | 6.480 | 7,029 |
| 2023-02-27 | 6.220 | 6.800 | 6.220 | 6.800 | 6.800 | 11,473 |
| 2023-02-23 | 6.180 | 6.400 | 6.180 | 6.400 | 6.400 | 5,803 |
| 2023-02-22 | 6.600 | 6.600 | 5.960 | 6.060 | 6.060 | 43,695 |
| 2023-02-21 | 6.400 | 6.640 | 6.400 | 6.640 | 6.640 | 17,434 |
| 2023-02-20 | 6.420 | 6.420 | 6.140 | 6.200 | 6.200 | 12,675 |
| 2023-02-17 | 6.600 | 6.880 | 6.600 | 6.640 | 6.640 | 13,373 |
| 2023-02-16 | 6.900 | 6.900 | 6.400 | 6.400 | 6.400 | 7,600 |
| 2023-02-15 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 3,825 |
| 2023-02-14 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 31 |
| 2023-02-13 | 6.620 | 6.620 | 6.500 | 6.620 | 6.620 | 12,327 |
| 2023-02-10 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 6 |
| 2023-02-09 | 6.640 | 6.860 | 6.580 | 6.700 | 6.700 | 18,139 |
| 2023-02-08 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 2,800 |
| 2023-02-07 | 6.720 | 7.060 | 6.540 | 6.800 | 6.800 | 22,637 |
| 2023-02-06 | 6.520 | 7.040 | 6.520 | 6.720 | 6.720 | 10,703 |
| 2023-02-03 | 5.860 | 8.000 | 5.860 | 6.400 | 6.400 | 48,908 |
| 2023-02-02 | 5.860 | 5.860 | 5.660 | 5.660 | 5.660 | 2,110 |
| 2023-02-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,569 |
| 2023-01-27 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 45 |
| 2023-01-26 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 260 |
| 2023-01-24 | 6.020 | 6.020 | 5.840 | 5.860 | 5.860 | 8,543 |
| 2023-01-23 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 8 |
| 2023-01-20 | 6.020 | 6.260 | 6.020 | 6.260 | 6.260 | 801 |
| 2023-01-19 | 5.980 | 6.400 | 5.980 | 6.040 | 6.040 | 10,232 |
| 2023-01-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,785 |
| 2023-01-17 | 5.800 | 6.020 | 5.800 | 6.020 | 6.020 | 160 |
| 2023-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2023-01-13 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 3,195 |
| 2023-01-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,727 |
| 2023-01-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 60 |
| 2023-01-10 | 5.360 | 5.800 | 5.360 | 5.800 | 5.800 | 20,902 |
| 2023-01-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,831 |
| 2023-01-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,600 |
| 2022-12-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 53 |
| 2022-12-29 | 5.480 | 5.500 | 5.400 | 5.500 | 5.500 | 8,567 |
| 2022-12-28 | 5.400 | 5.580 | 5.400 | 5.580 | 5.580 | 10,533 |
| 2022-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 55 |
| 2022-12-21 | 5.400 | 5.400 | 5.220 | 5.220 | 5.220 | 28 |
| 2022-12-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,157 |
| 2022-12-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 243 |
| 2022-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2022-12-07 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 12,612 |
| 2022-12-06 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 4,587 |
| 2022-12-02 | 4.990 | 5.200 | 4.990 | 5.200 | 5.200 | 5,000 |
| 2022-12-01 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 4,625 |
| 2022-11-29 | 5.020 | 5.020 | 4.990 | 5.020 | 5.020 | 8,357 |
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.