Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 151 |
| 2025-07-22 | 10.500 | 10.500 | 9.800 | 9.800 | 9.800 | 647 |
| 2025-07-21 | 9.700 | 10.500 | 8.600 | 10.500 | 10.500 | 7,578 |
| 2025-07-18 | 9.100 | 10.900 | 9.000 | 10.500 | 10.500 | 15,512 |
| 2025-07-17 | 9.700 | 9.750 | 9.400 | 9.750 | 9.750 | 909 |
| 2025-07-16 | 9.800 | 10.600 | 9.100 | 9.750 | 9.750 | 8,296 |
| 2025-07-15 | 9.200 | 9.800 | 9.200 | 9.600 | 9.600 | 1,074 |
| 2025-07-14 | 9.550 | 9.550 | 9.000 | 9.050 | 9.050 | 19,019 |
| 2025-07-11 | 9.550 | 9.550 | 9.100 | 9.450 | 9.450 | 1,087 |
| 2025-07-10 | 9.850 | 11.800 | 9.350 | 9.650 | 9.650 | 21,595 |
| 2025-07-09 | 9.050 | 11.000 | 8.600 | 10.400 | 10.400 | 22,612 |
| 2025-07-08 | 9.000 | 9.650 | 8.400 | 9.100 | 9.100 | 4,217 |
| 2025-07-07 | 9.650 | 10.500 | 8.500 | 9.450 | 9.450 | 28,601 |
| 2025-07-04 | 8.800 | 9.750 | 7.400 | 8.050 | 8.050 | 11,802 |
| 2025-07-03 | 9.000 | 9.700 | 7.400 | 7.800 | 7.800 | 13,693 |
| 2025-07-02 | 10.300 | 11.100 | 9.150 | 9.150 | 9.150 | 16,192 |
| 2025-07-01 | 8.300 | 11.900 | 8.300 | 9.400 | 9.400 | 20,639 |
| 2025-06-30 | 6.400 | 8.300 | 6.400 | 8.300 | 8.300 | 34,565 |
| 2025-06-27 | 6.750 | 6.750 | 6.450 | 6.450 | 6.450 | 276 |
| 2025-06-26 | 7.300 | 7.750 | 6.550 | 6.900 | 6.900 | 12,037 |
| 2025-06-25 | 6.550 | 7.400 | 6.500 | 6.900 | 6.900 | 3,104 |
| 2025-06-24 | 6.700 | 6.750 | 6.400 | 6.600 | 6.600 | 725 |
| 2025-06-23 | 7.100 | 7.700 | 6.300 | 6.700 | 6.700 | 6,971 |
| 2025-06-19 | 6.900 | 7.150 | 6.700 | 6.700 | 6.700 | 1,577 |
| 2025-06-18 | 6.800 | 7.550 | 6.800 | 6.900 | 6.900 | 5,496 |
| 2025-06-17 | 5.850 | 7.500 | 5.800 | 6.700 | 6.700 | 9,629 |
| 2025-06-16 | 7.200 | 7.200 | 6.800 | 6.800 | 6.800 | 2,117 |
| 2025-06-13 | 6.600 | 7.400 | 6.600 | 7.200 | 7.200 | 2,619 |
| 2025-06-12 | 7.500 | 7.550 | 6.300 | 7.050 | 7.050 | 11,825 |
| 2025-06-11 | 7.400 | 8.450 | 6.000 | 7.450 | 7.450 | 83,029 |
| 2025-06-10 | 5.250 | 12.400 | 5.250 | 7.200 | 7.200 | 213,965 |
| 2025-06-09 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 2,259 |
| 2025-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 305 |
| 2025-06-04 | 4.860 | 5.550 | 4.860 | 5.200 | 5.200 | 6,470 |
| 2025-06-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 40 |
| 2025-05-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 36 |
| 2025-05-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 342 |
| 2025-05-26 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 905 |
| 2025-05-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 61 |
| 2025-05-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 800 |
| 2025-05-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2025-05-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2025-05-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,711 |
| 2025-05-09 | 4.660 | 4.840 | 4.660 | 4.840 | 4.840 | 4,700 |
| 2025-05-08 | 4.660 | 4.680 | 4.500 | 4.680 | 4.680 | 4,668 |
| 2025-05-07 | 4.000 | 4.680 | 4.000 | 4.680 | 4.680 | 45,744 |
| 2025-05-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2025-04-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,318 |
| 2025-04-28 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 5,343 |
| 2025-04-16 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 1,300 |
| 2025-04-15 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 414 |
| 2025-04-14 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 8,474 |
| 2025-04-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,394 |
| 2025-04-10 | 4.260 | 5.800 | 4.260 | 4.400 | 4.400 | 13,095 |
| 2025-04-09 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 4,659 |
| 2025-04-08 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 3,240 |
| 2025-04-07 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 1,547 |
| 2025-04-04 | 4.480 | 4.640 | 4.300 | 4.300 | 4.300 | 14,577 |
| 2025-03-31 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 5,374 |
| 2025-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 400 |
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.