Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 140 |
| 2026-02-03 | 7.300 | 7.700 | 7.000 | 7.200 | 7.200 | 11,763 |
| 2026-02-02 | 6.800 | 7.950 | 6.800 | 7.950 | 7.950 | 709 |
| 2026-01-30 | 7.600 | 7.600 | 7.150 | 7.500 | 7.500 | 3,038 |
| 2026-01-29 | 8.000 | 8.200 | 7.600 | 7.600 | 7.600 | 6,695 |
| 2026-01-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 400 |
| 2026-01-27 | 8.300 | 9.200 | 8.000 | 8.500 | 8.500 | 1,782 |
| 2026-01-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 15 |
| 2026-01-23 | 7.850 | 8.300 | 7.850 | 8.300 | 8.300 | 3,653 |
| 2026-01-22 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 2,550 |
| 2026-01-21 | 8.350 | 8.750 | 8.350 | 8.750 | 8.750 | 2,060 |
| 2026-01-20 | 9.250 | 9.250 | 8.500 | 8.500 | 8.500 | 4,849 |
| 2026-01-19 | 8.850 | 10.500 | 8.000 | 9.300 | 9.300 | 14,965 |
| 2026-01-16 | 8.800 | 8.800 | 8.500 | 8.550 | 8.550 | 65 |
| 2026-01-15 | 8.300 | 8.900 | 8.300 | 8.750 | 8.750 | 10,736 |
| 2026-01-14 | 7.200 | 8.350 | 6.650 | 8.350 | 8.350 | 8,596 |
| 2026-01-13 | 6.600 | 7.950 | 6.600 | 7.200 | 7.200 | 8,924 |
| 2026-01-12 | 6.750 | 7.400 | 6.750 | 7.400 | 7.400 | 5,000 |
| 2026-01-09 | 6.100 | 6.600 | 6.100 | 6.500 | 6.500 | 22,391 |
| 2026-01-08 | 6.350 | 7.400 | 6.250 | 6.500 | 6.500 | 17,162 |
| 2026-01-07 | 6.100 | 6.300 | 5.900 | 5.900 | 5.900 | 3,531 |
| 2025-12-30 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 261 |
| 2025-12-29 | 6.950 | 7.150 | 6.950 | 6.950 | 6.950 | 1,461 |
| 2025-12-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 70 |
| 2025-12-22 | 6.750 | 6.950 | 6.700 | 6.700 | 6.700 | 1,322 |
| 2025-12-19 | 6.750 | 7.300 | 6.750 | 7.300 | 7.300 | 982 |
| 2025-12-18 | 7.100 | 7.100 | 6.550 | 6.750 | 6.750 | 4,267 |
| 2025-12-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,116 |
| 2025-12-16 | 7.100 | 7.200 | 7.050 | 7.050 | 7.050 | 5,243 |
| 2025-12-12 | 7.950 | 7.950 | 7.400 | 7.400 | 7.400 | 1,018 |
| 2025-12-11 | 7.700 | 7.800 | 7.300 | 7.700 | 7.700 | 18,348 |
| 2025-12-10 | 7.750 | 7.750 | 7.400 | 7.400 | 7.400 | 2,245 |
| 2025-12-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,650 |
| 2025-12-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 731 |
| 2025-12-05 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 3,170 |
| 2025-12-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 160 |
| 2025-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 229 |
| 2025-12-02 | 6.900 | 7.350 | 6.900 | 7.050 | 7.050 | 379 |
| 2025-11-28 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 14 |
| 2025-11-26 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 500 |
| 2025-11-25 | 7.800 | 8.500 | 7.550 | 8.050 | 8.050 | 6,503 |
| 2025-11-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 58 |
| 2025-11-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 729 |
| 2025-11-20 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2025-11-19 | 8.450 | 8.650 | 8.200 | 8.500 | 8.500 | 3,500 |
| 2025-11-18 | 7.750 | 8.250 | 7.750 | 8.200 | 8.200 | 2,245 |
| 2025-11-17 | 8.850 | 8.850 | 8.000 | 8.000 | 8.000 | 4,626 |
| 2025-11-14 | 7.550 | 8.800 | 7.550 | 8.800 | 8.800 | 522 |
| 2025-11-13 | 9.150 | 9.150 | 8.000 | 8.400 | 8.400 | 1,250 |
| 2025-11-12 | 7.750 | 9.150 | 7.750 | 9.150 | 9.150 | 3,947 |
| 2025-11-11 | 8.500 | 9.000 | 7.650 | 7.650 | 7.650 | 5,796 |
| 2025-11-10 | 8.250 | 8.250 | 7.600 | 8.250 | 8.250 | 3,820 |
| 2025-11-07 | 8.050 | 8.050 | 7.300 | 8.000 | 8.000 | 338 |
| 2025-11-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 109 |
| 2025-11-05 | 8.100 | 8.250 | 8.000 | 8.000 | 8.000 | 3,261 |
| 2025-11-04 | 8.000 | 8.250 | 7.900 | 8.250 | 8.250 | 2,783 |
| 2025-11-03 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 40 |
| 2025-10-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 289 |
| 2025-10-30 | 8.600 | 8.600 | 8.200 | 8.200 | 8.200 | 1,538 |
| 2025-10-29 | 8.500 | 8.850 | 8.050 | 8.200 | 8.200 | 6,585 |
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.