Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,092 |
| 2025-03-25 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 5,348 |
| 2025-03-21 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 1,708 |
| 2025-03-18 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 250 |
| 2025-03-17 | 4.840 | 4.840 | 4.680 | 4.680 | 4.680 | 4,240 |
| 2025-03-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3,087 |
| 2025-03-12 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 4,861 |
| 2025-03-11 | 4.520 | 4.800 | 4.520 | 4.800 | 4.800 | 23,428 |
| 2025-03-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,121 |
| 2025-03-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 65 |
| 2025-03-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 14 |
| 2025-03-04 | 4.520 | 4.680 | 4.520 | 4.680 | 4.680 | 342 |
| 2025-03-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 980 |
| 2025-02-28 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 85 |
| 2025-02-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,300 |
| 2025-02-26 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 6,500 |
| 2025-02-25 | 4.520 | 4.680 | 4.500 | 4.680 | 4.680 | 11,024 |
| 2025-02-24 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 3,405 |
| 2025-02-21 | 4.500 | 5.000 | 4.480 | 4.860 | 4.860 | 17,548 |
| 2025-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 22 |
| 2025-02-19 | 4.640 | 4.800 | 4.500 | 4.500 | 4.500 | 9,002 |
| 2025-02-17 | 4.820 | 4.820 | 4.640 | 4.680 | 4.680 | 5,997 |
| 2025-02-14 | 4.800 | 5.000 | 4.800 | 4.820 | 4.820 | 4,805 |
| 2025-02-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,830 |
| 2025-02-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,000 |
| 2025-02-11 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 6,676 |
| 2025-02-10 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 950 |
| 2025-02-07 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 1,480 |
| 2025-02-06 | 4.740 | 4.740 | 4.500 | 4.500 | 4.500 | 4,306 |
| 2025-02-05 | 4.180 | 4.900 | 4.140 | 4.880 | 4.880 | 22,739 |
| 2025-02-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2,484 |
| 2025-02-03 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 5,077 |
| 2025-01-31 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 3,500 |
| 2025-01-30 | 3.880 | 4.160 | 3.880 | 4.160 | 4.160 | 5,014 |
| 2025-01-29 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,000 |
| 2025-01-28 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 3,000 |
| 2025-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2025-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,750 |
| 2025-01-21 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 6,121 |
| 2025-01-17 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,061 |
| 2025-01-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 515 |
| 2025-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-01-14 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 13,887 |
| 2025-01-13 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 7,600 |
| 2025-01-10 | 4.500 | 4.660 | 4.340 | 4.360 | 4.360 | 18,650 |
| 2025-01-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 35 |
| 2025-01-08 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 4,551 |
| 2025-01-07 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 556 |
| 2025-01-03 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 586 |
| 2025-01-02 | 4.320 | 5.050 | 4.320 | 4.800 | 4.800 | 13,724 |
| 2024-12-27 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 48 |
| 2024-12-23 | 4.260 | 4.260 | 4.080 | 4.260 | 4.260 | 23,536 |
| 2024-12-20 | 4.580 | 4.580 | 4.420 | 4.420 | 4.420 | 6,670 |
| 2024-12-19 | 4.540 | 4.840 | 4.240 | 4.760 | 4.760 | 27,556 |
| 2024-12-18 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 98 |
| 2024-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,258 |
| 2024-12-12 | 4.680 | 4.960 | 4.680 | 4.860 | 4.860 | 10,534 |
| 2024-12-11 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 19,143 |
| 2024-12-10 | 4.100 | 4.540 | 4.000 | 4.480 | 4.480 | 42,784 |
| 2024-12-09 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 6,507 |
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.