Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 115 |
| 2024-08-26 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 3,500 |
| 2024-08-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 43 |
| 2024-08-22 | 4.820 | 4.840 | 4.520 | 4.520 | 4.520 | 13,317 |
| 2024-08-21 | 4.680 | 4.820 | 4.680 | 4.820 | 4.820 | 2,600 |
| 2024-08-20 | 4.860 | 4.860 | 4.640 | 4.820 | 4.820 | 18,852 |
| 2024-08-19 | 5.250 | 5.250 | 4.820 | 5.000 | 5.000 | 10,376 |
| 2024-08-16 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 2,761 |
| 2024-08-15 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 5,127 |
| 2024-08-14 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,080 |
| 2024-08-13 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 3,451 |
| 2024-08-12 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 366 |
| 2024-08-09 | 4.680 | 5.150 | 4.680 | 5.150 | 5.150 | 12,423 |
| 2024-08-08 | 4.540 | 4.820 | 4.540 | 4.560 | 4.560 | 6,108 |
| 2024-08-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,068 |
| 2024-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,441 |
| 2024-08-02 | 4.500 | 4.780 | 4.500 | 4.600 | 4.600 | 12,190 |
| 2024-08-01 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 2,211 |
| 2024-07-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 111 |
| 2024-07-30 | 4.480 | 4.480 | 4.360 | 4.360 | 4.360 | 422 |
| 2024-07-29 | 4.480 | 4.520 | 4.380 | 4.380 | 4.380 | 8,018 |
| 2024-07-26 | 4.460 | 4.680 | 4.460 | 4.500 | 4.500 | 10,438 |
| 2024-07-25 | 4.340 | 4.360 | 4.320 | 4.360 | 4.360 | 4,485 |
| 2024-07-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 401 |
| 2024-07-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,200 |
| 2024-07-19 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 1,606 |
| 2024-07-18 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 2,000 |
| 2024-07-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 150 |
| 2024-07-16 | 4.420 | 4.420 | 4.340 | 4.340 | 4.340 | 1,901 |
| 2024-07-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 40 |
| 2024-07-12 | 4.360 | 4.520 | 4.360 | 4.500 | 4.500 | 9,458 |
| 2024-07-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 243 |
| 2024-07-10 | 4.480 | 4.500 | 4.340 | 4.340 | 4.340 | 10,634 |
| 2024-07-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,961 |
| 2024-07-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,330 |
| 2024-07-05 | 4.660 | 5.400 | 4.660 | 4.680 | 4.680 | 12,903 |
| 2024-07-04 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 3,484 |
| 2024-07-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 17 |
| 2024-06-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,441 |
| 2024-06-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 114 |
| 2024-06-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 55 |
| 2024-06-24 | 4.340 | 4.360 | 4.240 | 4.240 | 4.240 | 2,066 |
| 2024-06-20 | 4.220 | 4.340 | 4.220 | 4.320 | 4.320 | 2,507 |
| 2024-06-19 | 4.360 | 4.360 | 4.160 | 4.160 | 4.160 | 3,709 |
| 2024-06-17 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 5,431 |
| 2024-06-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 44 |
| 2024-06-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 10 |
| 2024-06-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 32 |
| 2024-06-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 110 |
| 2024-06-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 42 |
| 2024-05-28 | 4.740 | 4.740 | 4.680 | 4.680 | 4.680 | 4,804 |
| 2024-05-24 | 4.840 | 4.840 | 4.740 | 4.740 | 4.740 | 123 |
| 2024-05-23 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 2,116 |
| 2024-05-22 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 3,000 |
| 2024-05-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2024-05-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2024-05-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
| 2024-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,125 |
| 2024-05-13 | 4.800 | 4.980 | 4.760 | 4.980 | 4.980 | 18,836 |
| 2024-05-06 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 65 |
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.