Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,885 |
| 2022-11-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 23 |
| 2022-11-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 331 |
| 2022-11-21 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 140 |
| 2022-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 950 |
| 2022-11-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 8 |
| 2022-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2022-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,458 |
| 2022-11-10 | 5.380 | 5.500 | 5.380 | 5.400 | 5.400 | 13,952 |
| 2022-11-09 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 3,150 |
| 2022-11-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,185 |
| 2022-11-07 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 5,976 |
| 2022-11-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2022-10-28 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 3,000 |
| 2022-10-19 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 3,106 |
| 2022-10-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 56 |
| 2022-10-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,000 |
| 2022-10-12 | 4.840 | 4.840 | 4.830 | 4.830 | 4.830 | 1,000 |
| 2022-10-07 | 5.200 | 5.200 | 4.850 | 4.850 | 4.850 | 10,359 |
| 2022-10-06 | 4.950 | 5.200 | 4.810 | 5.020 | 5.020 | 26,768 |
| 2022-09-30 | 5.000 | 5.000 | 4.740 | 5.000 | 5.000 | 11,384 |
| 2022-09-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,085 |
| 2022-09-27 | 4.990 | 5.220 | 4.990 | 5.220 | 5.220 | 28,715 |
| 2022-09-26 | 4.830 | 5.000 | 4.830 | 5.000 | 5.000 | 1,590 |
| 2022-09-23 | 4.680 | 4.850 | 4.680 | 4.850 | 4.850 | 4,287 |
| 2022-09-21 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2022-09-20 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 70 |
| 2022-09-13 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,940 |
| 2022-09-12 | 4.990 | 4.990 | 4.840 | 4.840 | 4.840 | 1,841 |
| 2022-09-09 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 3,318 |
| 2022-09-08 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 3,293 |
| 2022-09-07 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 868 |
| 2022-09-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 771 |
| 2022-09-02 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 1,900 |
| 2022-08-30 | 5.000 | 5.180 | 4.850 | 5.180 | 5.180 | 10,837 |
| 2022-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 123 |
| 2022-08-26 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,020 |
| 2022-08-23 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 1,500 |
| 2022-08-17 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 2,197 |
| 2022-08-15 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 3,251 |
| 2022-08-09 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 8 |
| 2022-08-05 | 5.180 | 5.200 | 5.000 | 5.000 | 5.000 | 1,592 |
| 2022-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2022-07-27 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 1,500 |
| 2022-07-26 | 4.930 | 5.000 | 4.820 | 4.820 | 4.820 | 2,643 |
| 2022-07-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 375 |
| 2022-07-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 39 |
| 2022-07-13 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 5,047 |
| 2022-07-12 | 5.300 | 5.320 | 5.000 | 5.000 | 5.000 | 8,314 |
| 2022-07-08 | 4.930 | 5.600 | 4.930 | 5.180 | 5.180 | 17,338 |
| 2022-07-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,344 |
| 2022-07-06 | 4.900 | 4.990 | 4.900 | 4.990 | 4.990 | 6,230 |
| 2022-07-05 | 4.830 | 5.000 | 4.830 | 4.990 | 4.990 | 5,186 |
| 2022-07-04 | 5.000 | 5.000 | 4.810 | 4.830 | 4.830 | 6,206 |
| 2022-07-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 70 |
| 2022-06-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 127 |
| 2022-06-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,135 |
| 2022-06-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 79 |
| 2022-06-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,450 |
| 2022-06-21 | 5.040 | 5.040 | 4.960 | 4.960 | 4.960 | 400 |
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.