Sonetel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 6.000 | 6.200 | 5.900 | 6.050 | 6.050 | 13,985 |
| 2021-11-29 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 11,886 |
| 2021-11-26 | 6.000 | 6.350 | 5.850 | 6.150 | 6.150 | 149,009 |
| 2021-11-25 | 6.000 | 6.050 | 5.850 | 6.000 | 6.000 | 34,898 |
| 2021-11-24 | 5.900 | 6.100 | 5.700 | 6.000 | 6.000 | 9,120 |
| 2021-11-23 | 5.900 | 6.600 | 5.850 | 5.850 | 5.850 | 45,722 |
| 2021-11-22 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 4,413 |
| 2021-11-19 | 6.200 | 6.200 | 5.850 | 6.000 | 6.000 | 2,414 |
| 2021-11-18 | 6.050 | 6.050 | 5.900 | 6.050 | 6.050 | 16,518 |
| 2021-11-17 | 5.950 | 6.200 | 5.800 | 6.000 | 6.000 | 48,040 |
| 2021-11-16 | 5.700 | 6.300 | 5.700 | 6.000 | 6.000 | 87,621 |
| 2021-11-15 | 5.900 | 6.000 | 5.550 | 5.700 | 5.700 | 26,490 |
| 2021-11-12 | 5.850 | 6.500 | 5.850 | 6.100 | 6.100 | 16,280 |
| 2021-11-11 | 5.850 | 5.850 | 5.650 | 5.850 | 5.850 | 797 |
| 2021-11-10 | 6.000 | 6.300 | 5.650 | 5.650 | 5.650 | 27,425 |
| 2021-11-09 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 1,354 |
| 2021-11-08 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 5,098 |
| 2021-11-05 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 14,025 |
| 2021-11-04 | 5.950 | 6.350 | 5.950 | 6.350 | 6.350 | 10,998 |
| 2021-11-03 | 5.800 | 5.950 | 5.800 | 5.900 | 5.900 | 9,845 |
| 2021-11-02 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 393 |
| 2021-11-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 41 |
| 2021-10-29 | 5.500 | 5.900 | 5.500 | 5.800 | 5.800 | 12,133 |
| 2021-10-28 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 3,068 |
| 2021-10-27 | 5.900 | 6.700 | 5.900 | 6.000 | 6.000 | 8,583 |
| 2021-10-26 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 50 |
| 2021-10-25 | 5.800 | 6.000 | 5.700 | 5.850 | 5.850 | 3,893 |
| 2021-10-22 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 545 |
| 2021-10-21 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 7,549 |
| 2021-10-20 | 5.950 | 6.000 | 5.650 | 5.850 | 5.850 | 5,874 |
| 2021-10-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 604 |
| 2021-10-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 2,702 |
| 2021-10-15 | 6.050 | 6.050 | 5.850 | 6.050 | 6.050 | 3,754 |
| 2021-10-14 | 6.000 | 6.100 | 5.900 | 6.100 | 6.100 | 5,541 |
← NewerPage 16 of 16 · 934 trading days
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.