Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10 |
| 2026-06-15 | 5.700 | 5.700 | 5.180 | 5.180 | 5.180 | 11,813 |
| 2026-06-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 251 |
| 2026-06-08 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 8 |
| 2026-06-05 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 276 |
| 2026-06-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 972 |
| 2026-06-01 | 5.720 | 5.720 | 5.500 | 5.500 | 5.500 | 1,023 |
| 2026-05-29 | 5.500 | 5.720 | 5.500 | 5.540 | 5.540 | 3,276 |
| 2026-05-26 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 9,115 |
| 2026-05-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 22 |
| 2026-05-22 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 81 |
| 2026-05-21 | 5.900 | 5.900 | 5.780 | 5.780 | 5.780 | 2,000 |
| 2026-05-19 | 5.720 | 5.920 | 5.720 | 5.900 | 5.900 | 9,780 |
| 2026-05-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 286 |
| 2026-05-11 | 5.700 | 5.700 | 5.540 | 5.540 | 5.540 | 2,178 |
| 2026-05-08 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 4,776 |
| 2026-05-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,500 |
| 2026-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 26 |
| 2026-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 12 |
| 2026-04-28 | 5.760 | 5.920 | 5.720 | 5.920 | 5.920 | 6,036 |
| 2026-04-27 | 5.900 | 5.920 | 5.900 | 5.900 | 5.900 | 6,000 |
| 2026-04-24 | 5.940 | 5.940 | 5.720 | 5.720 | 5.720 | 5,134 |
| 2026-04-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3 |
| 2026-04-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 50 |
| 2026-04-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 200 |
| 2026-04-20 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 4,446 |
| 2026-04-16 | 6.360 | 6.360 | 5.240 | 5.240 | 5.240 | 234 |
| 2026-04-15 | 5.020 | 6.360 | 5.020 | 5.120 | 5.120 | 93 |
| 2026-04-10 | 4.740 | 6.340 | 4.740 | 6.340 | 6.340 | 1,010 |
| 2026-04-08 | 5.800 | 6.100 | 5.800 | 6.020 | 6.020 | 2,604 |
| 2026-04-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 94 |
| 2026-04-01 | 5.600 | 5.750 | 5.550 | 5.700 | 5.700 | 7,103 |
| 2026-03-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 80 |
| 2026-03-25 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 1,300 |
| 2026-03-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,700 |
| 2026-03-23 | 4.800 | 5.650 | 4.800 | 5.650 | 5.650 | 3,800 |
| 2026-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 72 |
| 2026-03-17 | 5.000 | 6.000 | 5.000 | 5.750 | 5.750 | 533 |
| 2026-03-16 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 59 |
| 2026-03-12 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 1,428 |
| 2026-03-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 265 |
| 2026-03-06 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 16,261 |
| 2026-03-05 | 5.800 | 5.900 | 5.600 | 5.600 | 5.600 | 5,150 |
| 2026-03-03 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 5,150 |
| 2026-03-02 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 23,600 |
| 2026-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 168 |
| 2026-02-26 | 5.500 | 6.600 | 5.500 | 5.900 | 5.900 | 32,643 |
| 2026-02-25 | 6.450 | 6.500 | 5.150 | 5.200 | 5.200 | 8,715 |
| 2026-02-24 | 5.950 | 6.000 | 5.700 | 5.700 | 5.700 | 1,153 |
| 2026-02-23 | 5.950 | 6.400 | 5.950 | 6.400 | 6.400 | 2,916 |
| 2026-02-20 | 5.900 | 6.500 | 5.900 | 6.400 | 6.400 | 14,370 |
| 2026-02-19 | 6.350 | 6.350 | 5.700 | 5.900 | 5.900 | 9,477 |
| 2026-02-18 | 6.150 | 6.350 | 6.150 | 6.350 | 6.350 | 1,003 |
| 2026-02-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 136 |
| 2026-02-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 81 |
| 2026-02-13 | 6.200 | 7.000 | 6.200 | 6.900 | 6.900 | 256 |
| 2026-02-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 72 |
| 2026-02-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,751 |
| 2026-02-10 | 6.250 | 6.850 | 6.250 | 6.850 | 6.850 | 2,278 |
| 2026-02-09 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 24 |
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.