Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 5.040 | 5.040 | 4.810 | 5.040 | 5.040 | 14,539 |
| 2022-06-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 3,761 |
| 2022-06-16 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 2,000 |
| 2022-06-15 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 2,056 |
| 2022-06-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,768 |
| 2022-06-13 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 4,285 |
| 2022-06-10 | 5.300 | 5.820 | 5.240 | 5.820 | 5.820 | 20,291 |
| 2022-06-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2022-06-07 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 11,431 |
| 2022-06-03 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 2,868 |
| 2022-06-02 | 5.300 | 5.440 | 5.300 | 5.300 | 5.300 | 4,205 |
| 2022-06-01 | 5.420 | 5.420 | 5.260 | 5.260 | 5.260 | 4,137 |
| 2022-05-31 | 5.260 | 5.420 | 5.260 | 5.420 | 5.420 | 5,200 |
| 2022-05-30 | 5.220 | 5.420 | 5.220 | 5.260 | 5.260 | 2,800 |
| 2022-05-27 | 5.040 | 5.240 | 5.040 | 5.240 | 5.240 | 2,807 |
| 2022-05-25 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 6,000 |
| 2022-05-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,650 |
| 2022-05-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 650 |
| 2022-05-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,768 |
| 2022-05-09 | 5.620 | 5.620 | 5.440 | 5.440 | 5.440 | 595 |
| 2022-05-06 | 5.600 | 5.820 | 5.440 | 5.440 | 5.440 | 7,956 |
| 2022-05-05 | 5.420 | 5.440 | 5.300 | 5.440 | 5.440 | 2,535 |
| 2022-05-04 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 1,292 |
| 2022-05-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,818 |
| 2022-04-28 | 5.620 | 5.820 | 5.440 | 5.740 | 5.740 | 5,226 |
| 2022-04-27 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 29 |
| 2022-04-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 165 |
| 2022-04-25 | 5.800 | 5.800 | 5.500 | 5.620 | 5.620 | 14,363 |
| 2022-04-21 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 2,687 |
| 2022-04-20 | 5.780 | 6.060 | 5.660 | 5.860 | 5.860 | 22,190 |
| 2022-04-19 | 5.180 | 5.620 | 5.180 | 5.620 | 5.620 | 29,809 |
| 2022-04-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 12 |
| 2022-04-12 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 122 |
| 2022-04-11 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 272 |
| 2022-04-07 | 5.180 | 5.180 | 5.040 | 5.040 | 5.040 | 1,371 |
| 2022-04-06 | 4.920 | 5.180 | 4.920 | 5.180 | 5.180 | 11,055 |
| 2022-04-05 | 4.920 | 4.920 | 4.830 | 4.830 | 4.830 | 380 |
| 2022-04-04 | 4.820 | 4.920 | 4.820 | 4.820 | 4.820 | 59 |
| 2022-04-01 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 2,558 |
| 2022-03-31 | 4.920 | 5.100 | 4.920 | 4.920 | 4.920 | 14,712 |
| 2022-03-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3,000 |
| 2022-03-29 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 4,350 |
| 2022-03-28 | 4.760 | 5.050 | 4.760 | 4.920 | 4.920 | 12,811 |
| 2022-03-25 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 875 |
| 2022-03-24 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 2,130 |
| 2022-03-22 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 19,624 |
| 2022-03-21 | 4.920 | 5.250 | 4.840 | 5.100 | 5.100 | 24,151 |
| 2022-03-18 | 4.920 | 5.100 | 4.920 | 4.960 | 4.960 | 24,931 |
| 2022-03-17 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 4,235 |
| 2022-03-16 | 4.600 | 4.940 | 4.600 | 4.760 | 4.760 | 34,565 |
| 2022-03-15 | 4.440 | 4.600 | 4.440 | 4.600 | 4.600 | 700 |
| 2022-03-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 25 |
| 2022-03-09 | 4.580 | 4.620 | 4.580 | 4.580 | 4.580 | 19,750 |
| 2022-03-04 | 4.740 | 4.760 | 4.560 | 4.560 | 4.560 | 16,429 |
| 2022-03-03 | 4.780 | 4.780 | 4.580 | 4.740 | 4.740 | 37,708 |
| 2022-03-02 | 4.940 | 4.940 | 4.780 | 4.800 | 4.800 | 18,817 |
| 2022-03-01 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,500 |
| 2022-02-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2,058 |
| 2022-02-25 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 16,858 |
| 2022-02-24 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 3,858 |
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.