Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 3,000 |
| 2022-02-22 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2022-02-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2022-02-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2022-02-17 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 18,603 |
| 2022-02-16 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 6,176 |
| 2022-02-15 | 4.980 | 5.400 | 4.980 | 5.100 | 5.100 | 21,705 |
| 2022-02-14 | 5.100 | 5.100 | 4.940 | 5.050 | 5.050 | 9,601 |
| 2022-02-10 | 5.650 | 5.650 | 5.150 | 5.250 | 5.250 | 79,280 |
| 2022-02-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,006 |
| 2022-02-08 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 40,061 |
| 2022-02-07 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 4,615 |
| 2022-02-04 | 5.400 | 6.000 | 5.400 | 6.000 | 6.000 | 17,421 |
| 2022-02-03 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 2,962 |
| 2022-02-02 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 8,188 |
| 2022-02-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 6,191 |
| 2022-01-31 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 2,980 |
| 2022-01-28 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 1,446 |
| 2022-01-27 | 4.980 | 5.350 | 4.920 | 5.200 | 5.200 | 45,009 |
| 2022-01-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 125 |
| 2022-01-25 | 5.000 | 5.000 | 4.820 | 4.860 | 4.860 | 15,438 |
| 2022-01-24 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 6,383 |
| 2022-01-21 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 8,363 |
| 2022-01-20 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 8,000 |
| 2022-01-19 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 9,018 |
| 2022-01-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 970 |
| 2022-01-17 | 5.400 | 5.550 | 5.050 | 5.100 | 5.100 | 16,771 |
| 2022-01-14 | 5.400 | 5.450 | 5.250 | 5.350 | 5.350 | 24,616 |
| 2022-01-13 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 5,000 |
| 2022-01-12 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 4,948 |
| 2022-01-11 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 8,623 |
| 2022-01-10 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 7,867 |
| 2022-01-07 | 6.300 | 6.300 | 5.750 | 5.900 | 5.900 | 24,484 |
| 2022-01-05 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 5,350 |
| 2022-01-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2022-01-03 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 8,260 |
| 2021-12-30 | 6.500 | 6.850 | 6.050 | 6.500 | 6.500 | 70,768 |
| 2021-12-29 | 6.650 | 6.850 | 6.550 | 6.550 | 6.550 | 7,661 |
| 2021-12-28 | 6.650 | 6.850 | 6.500 | 6.700 | 6.700 | 14,546 |
| 2021-12-27 | 6.650 | 6.900 | 6.450 | 6.700 | 6.700 | 24,571 |
| 2021-12-23 | 6.700 | 6.900 | 6.450 | 6.650 | 6.650 | 36,046 |
| 2021-12-22 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 1,475 |
| 2021-12-21 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 1,076 |
| 2021-12-20 | 6.450 | 6.650 | 6.450 | 6.600 | 6.600 | 9,833 |
| 2021-12-17 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2,526 |
| 2021-12-16 | 6.600 | 6.900 | 6.500 | 6.550 | 6.550 | 12,223 |
| 2021-12-15 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 123 |
| 2021-12-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2021-12-13 | 6.500 | 6.850 | 6.500 | 6.650 | 6.650 | 8,645 |
| 2021-12-10 | 6.850 | 6.900 | 6.550 | 6.550 | 6.550 | 5,861 |
| 2021-12-09 | 6.950 | 7.150 | 6.750 | 6.750 | 6.750 | 9,618 |
| 2021-12-08 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 721 |
| 2021-12-07 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 5,746 |
| 2021-12-06 | 6.400 | 6.900 | 6.250 | 6.400 | 6.400 | 28,005 |
| 2021-12-03 | 6.000 | 7.050 | 5.900 | 6.200 | 6.200 | 43,089 |
| 2021-12-02 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 69,020 |
| 2021-12-01 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 5,153 |
| 2021-11-30 | 6.000 | 6.200 | 5.900 | 6.050 | 6.050 | 13,985 |
| 2021-11-29 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 11,886 |
| 2021-11-26 | 6.000 | 6.350 | 5.850 | 6.150 | 6.150 | 149,009 |
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.