Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 27 |
| 2025-10-27 | 9.350 | 9.350 | 8.500 | 8.500 | 8.500 | 7,168 |
| 2025-10-24 | 10.100 | 10.100 | 9.000 | 9.000 | 9.000 | 8,519 |
| 2025-10-23 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 4,223 |
| 2025-10-22 | 9.650 | 10.800 | 9.500 | 9.500 | 9.500 | 8,757 |
| 2025-10-21 | 10.900 | 10.900 | 9.500 | 10.100 | 10.100 | 2,618 |
| 2025-10-20 | 9.700 | 10.900 | 9.050 | 10.800 | 10.800 | 7,516 |
| 2025-10-17 | 9.400 | 9.700 | 9.400 | 9.650 | 9.650 | 4,367 |
| 2025-10-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 43 |
| 2025-10-15 | 10.000 | 10.700 | 9.850 | 9.850 | 9.850 | 1,521 |
| 2025-10-14 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 7,450 |
| 2025-10-13 | 9.900 | 10.700 | 9.650 | 10.400 | 10.400 | 11,357 |
| 2025-10-10 | 9.800 | 10.500 | 9.500 | 10.500 | 10.500 | 6,296 |
| 2025-10-09 | 9.600 | 9.600 | 9.150 | 9.550 | 9.550 | 1,864 |
| 2025-10-08 | 9.450 | 9.600 | 8.900 | 9.600 | 9.600 | 1,655 |
| 2025-10-07 | 8.950 | 11.000 | 8.850 | 9.350 | 9.350 | 31,270 |
| 2025-10-06 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 3,122 |
| 2025-10-03 | 9.400 | 9.550 | 8.500 | 8.550 | 8.550 | 2,379 |
| 2025-10-02 | 9.050 | 9.050 | 8.500 | 8.500 | 8.500 | 4,189 |
| 2025-10-01 | 9.600 | 9.600 | 8.950 | 9.050 | 9.050 | 2,523 |
| 2025-09-30 | 9.700 | 9.700 | 8.700 | 9.000 | 9.000 | 4,290 |
| 2025-09-29 | 9.000 | 9.900 | 9.000 | 9.700 | 9.700 | 4,517 |
| 2025-09-26 | 9.000 | 9.000 | 8.350 | 9.000 | 9.000 | 5,807 |
| 2025-09-25 | 8.200 | 9.500 | 8.000 | 9.000 | 9.000 | 17,418 |
| 2025-09-24 | 8.000 | 8.200 | 7.650 | 7.650 | 7.650 | 5,885 |
| 2025-09-23 | 8.050 | 8.050 | 7.350 | 7.600 | 7.600 | 1,142 |
| 2025-09-22 | 8.200 | 8.200 | 7.550 | 8.150 | 8.150 | 938 |
| 2025-09-19 | 8.150 | 8.350 | 8.150 | 8.350 | 8.350 | 91 |
| 2025-09-18 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 1,760 |
| 2025-09-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 243 |
| 2025-09-16 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 4,052 |
| 2025-09-15 | 9.450 | 9.450 | 8.800 | 8.800 | 8.800 | 2,211 |
| 2025-09-12 | 8.350 | 9.200 | 8.300 | 8.850 | 8.850 | 10,937 |
| 2025-09-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,735 |
| 2025-09-08 | 8.300 | 8.300 | 8.150 | 8.150 | 8.150 | 530 |
| 2025-09-05 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 22 |
| 2025-09-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 111 |
| 2025-09-03 | 8.550 | 8.550 | 8.300 | 8.300 | 8.300 | 47 |
| 2025-09-02 | 8.300 | 8.550 | 8.300 | 8.550 | 8.550 | 1,050 |
| 2025-08-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
| 2025-08-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 581 |
| 2025-08-26 | 8.550 | 9.450 | 8.550 | 9.100 | 9.100 | 510 |
| 2025-08-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 20 |
| 2025-08-22 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 4,200 |
| 2025-08-20 | 8.100 | 8.350 | 8.100 | 8.350 | 8.350 | 521 |
| 2025-08-18 | 8.450 | 8.750 | 8.100 | 8.750 | 8.750 | 949 |
| 2025-08-15 | 9.600 | 9.600 | 8.450 | 8.450 | 8.450 | 5,232 |
| 2025-08-14 | 8.300 | 9.150 | 8.300 | 9.150 | 9.150 | 827 |
| 2025-08-13 | 8.750 | 9.050 | 8.750 | 9.050 | 9.050 | 600 |
| 2025-08-12 | 8.550 | 9.250 | 8.550 | 8.900 | 8.900 | 5,354 |
| 2025-08-11 | 9.700 | 9.700 | 8.250 | 8.800 | 8.800 | 9,537 |
| 2025-08-08 | 8.050 | 10.600 | 8.050 | 9.700 | 9.700 | 32,302 |
| 2025-08-07 | 8.500 | 8.500 | 8.150 | 8.450 | 8.450 | 330 |
| 2025-08-06 | 9.250 | 9.250 | 7.350 | 8.300 | 8.300 | 6,243 |
| 2025-08-05 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 44 |
| 2025-08-04 | 9.750 | 9.750 | 8.650 | 8.950 | 8.950 | 5,218 |
| 2025-08-01 | 9.500 | 9.500 | 8.800 | 8.800 | 8.800 | 563 |
| 2025-07-30 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 50 |
| 2025-07-29 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 2,125 |
| 2025-07-28 | 9.050 | 9.150 | 9.050 | 9.150 | 9.150 | 198 |
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.