Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 4,431 |
| 2024-05-02 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 190 |
| 2024-04-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1 |
| 2024-04-23 | 4.980 | 5.200 | 4.980 | 5.000 | 5.000 | 10,257 |
| 2024-04-22 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 804 |
| 2024-04-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,016 |
| 2024-04-16 | 4.620 | 5.000 | 4.620 | 5.000 | 5.000 | 13,420 |
| 2024-04-15 | 4.820 | 4.820 | 4.640 | 4.640 | 4.640 | 5,466 |
| 2024-04-11 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 4,572 |
| 2024-04-09 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 150 |
| 2024-04-08 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 8,087 |
| 2024-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-04-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 125 |
| 2024-03-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4 |
| 2024-03-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5 |
| 2024-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2024-03-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2 |
| 2024-03-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 81 |
| 2024-03-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 307 |
| 2024-03-18 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 5,885 |
| 2024-03-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2024-03-13 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 10,551 |
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2024-03-11 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 254 |
| 2024-03-08 | 5.300 | 5.900 | 5.300 | 5.800 | 5.800 | 4,567 |
| 2024-03-07 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 279 |
| 2024-03-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 576 |
| 2024-03-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,000 |
| 2024-03-04 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 362 |
| 2024-03-01 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 6,500 |
| 2024-02-28 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 2,928 |
| 2024-02-27 | 5.150 | 5.750 | 5.150 | 5.500 | 5.500 | 10,472 |
| 2024-02-26 | 4.680 | 5.300 | 4.680 | 5.300 | 5.300 | 15,537 |
| 2024-02-23 | 4.280 | 4.900 | 4.280 | 4.700 | 4.700 | 13,455 |
| 2024-02-22 | 4.460 | 4.460 | 4.160 | 4.160 | 4.160 | 3,000 |
| 2024-02-21 | 4.160 | 4.700 | 4.160 | 4.700 | 4.700 | 9,600 |
| 2024-02-20 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 372 |
| 2024-02-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,000 |
| 2024-02-16 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 3,482 |
| 2024-02-15 | 4.680 | 5.000 | 4.660 | 4.680 | 4.680 | 12,000 |
| 2024-02-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 372 |
| 2024-02-12 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,240 |
| 2024-02-05 | 4.680 | 5.100 | 4.680 | 4.860 | 4.860 | 13,561 |
| 2024-02-02 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 3,708 |
| 2024-01-30 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,917 |
| 2024-01-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 8 |
| 2024-01-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2024-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 59 |
| 2024-01-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 576 |
| 2024-01-11 | 5.000 | 5.250 | 4.920 | 5.000 | 5.000 | 16,153 |
| 2024-01-10 | 4.800 | 5.000 | 4.740 | 5.000 | 5.000 | 7,500 |
| 2024-01-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 280 |
| 2024-01-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 150 |
| 2023-12-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 83 |
| 2023-12-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,125 |
| 2023-12-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 273 |
| 2023-12-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 329 |
| 2023-12-14 | 4.680 | 5.050 | 4.680 | 4.720 | 4.720 | 17,294 |
| 2023-12-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
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.