Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 6,507 |
| 2024-12-06 | 4.140 | 4.260 | 4.100 | 4.160 | 4.160 | 20,293 |
| 2024-12-05 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 15,248 |
| 2024-12-04 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 8,790 |
| 2024-12-03 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 5,930 |
| 2024-11-29 | 4.140 | 4.260 | 4.140 | 4.260 | 4.260 | 7,218 |
| 2024-11-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
| 2024-11-26 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 1,400 |
| 2024-11-25 | 4.280 | 4.280 | 4.000 | 4.060 | 4.060 | 13,909 |
| 2024-11-22 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 1,262 |
| 2024-11-21 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 7,805 |
| 2024-11-20 | 4.340 | 4.340 | 4.200 | 4.240 | 4.240 | 44,833 |
| 2024-11-19 | 4.480 | 4.500 | 4.240 | 4.300 | 4.300 | 20,539 |
| 2024-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13,616 |
| 2024-11-15 | 4.480 | 4.520 | 4.480 | 4.480 | 4.480 | 19,139 |
| 2024-11-14 | 4.660 | 4.680 | 4.340 | 4.340 | 4.340 | 9,673 |
| 2024-11-13 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 4,000 |
| 2024-11-12 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 1,400 |
| 2024-11-11 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 4,461 |
| 2024-11-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 481 |
| 2024-11-05 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 6,796 |
| 2024-11-04 | 4.860 | 4.860 | 4.700 | 4.700 | 4.700 | 15,833 |
| 2024-10-31 | 5.000 | 5.000 | 4.820 | 4.880 | 4.880 | 8,874 |
| 2024-10-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13 |
| 2024-10-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 659 |
| 2024-10-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,030 |
| 2024-10-25 | 5.500 | 5.500 | 5.000 | 5.200 | 5.200 | 14,217 |
| 2024-10-24 | 4.860 | 6.000 | 4.860 | 6.000 | 6.000 | 9,495 |
| 2024-10-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-10-18 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 6,500 |
| 2024-10-17 | 4.980 | 5.000 | 4.560 | 4.700 | 4.700 | 18,996 |
| 2024-10-16 | 4.260 | 5.350 | 4.160 | 4.780 | 4.780 | 76,016 |
| 2024-10-15 | 4.000 | 4.580 | 4.000 | 4.100 | 4.100 | 51,102 |
| 2024-10-14 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 12,196 |
| 2024-10-11 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 10,587 |
| 2024-10-10 | 4.160 | 4.200 | 4.000 | 4.000 | 4.000 | 30,933 |
| 2024-10-09 | 4.220 | 4.320 | 4.160 | 4.160 | 4.160 | 23,523 |
| 2024-10-08 | 4.500 | 4.500 | 4.200 | 4.360 | 4.360 | 19,175 |
| 2024-10-07 | 4.300 | 4.560 | 4.300 | 4.560 | 4.560 | 11,143 |
| 2024-10-04 | 4.280 | 4.900 | 4.000 | 4.280 | 4.280 | 94,707 |
| 2024-10-03 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 2,700 |
| 2024-10-01 | 4.600 | 4.600 | 4.400 | 4.420 | 4.420 | 15,917 |
| 2024-09-30 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 100 |
| 2024-09-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,744 |
| 2024-09-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 259 |
| 2024-09-25 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 600 |
| 2024-09-24 | 4.660 | 4.680 | 4.500 | 4.500 | 4.500 | 7,521 |
| 2024-09-23 | 4.840 | 4.840 | 4.520 | 4.520 | 4.520 | 7,071 |
| 2024-09-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 210 |
| 2024-09-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 500 |
| 2024-09-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 6 |
| 2024-09-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 427 |
| 2024-09-11 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 400 |
| 2024-09-09 | 4.820 | 4.900 | 4.820 | 4.820 | 4.820 | 4,010 |
| 2024-09-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 852 |
| 2024-09-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 21 |
| 2024-09-03 | 4.800 | 4.880 | 4.660 | 4.660 | 4.660 | 6,220 |
| 2024-08-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-08-29 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 1,000 |
| 2024-08-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
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.