Sonetel AB (publ) (STO:SONE)
Sweden · Delayed Price · Currency is SEK 8.60
+0.15 (1.78%)
Aug 29, 2025, 5:29 PM CET
Sonetel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -7.14% | 581 |
| Aug 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 26, 2025 | 8.55 | 9.45 | 8.55 | 9.10 | 9.10 | 1.11% | 510 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 20 |
| Aug 22, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 4.79% | 4,200 |
| Aug 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 20, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | -4.57% | 521 |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 18, 2025 | 8.45 | 8.75 | 8.10 | 8.75 | 8.75 | 3.55% | 949 |
| Aug 15, 2025 | 9.60 | 9.60 | 8.45 | 8.45 | 8.45 | -7.65% | 5,232 |
| Aug 14, 2025 | 8.30 | 9.15 | 8.30 | 9.15 | 9.15 | 1.10% | 827 |
| Aug 13, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 1.69% | 600 |
| Aug 12, 2025 | 8.55 | 9.25 | 8.55 | 8.90 | 8.90 | 1.14% | 5,354 |
| Aug 11, 2025 | 9.70 | 9.70 | 8.25 | 8.80 | 8.80 | -9.28% | 9,537 |
| Aug 8, 2025 | 8.05 | 10.60 | 8.05 | 9.70 | 9.70 | 14.79% | 32,302 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.15 | 8.45 | 8.45 | 1.81% | 330 |
| Aug 6, 2025 | 9.25 | 9.25 | 7.35 | 8.30 | 8.30 | -11.70% | 6,243 |
| Aug 5, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 5.03% | 44 |
| Aug 4, 2025 | 9.75 | 9.75 | 8.65 | 8.95 | 8.95 | 1.70% | 5,218 |
| Aug 1, 2025 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | - | 563 |
| Jul 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 30, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 50 |
| Jul 29, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.64% | 2,125 |
| Jul 28, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -5.18% | 198 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | 151 |
| Jul 22, 2025 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -6.67% | 647 |
| Jul 21, 2025 | 9.70 | 10.50 | 8.60 | 10.50 | 10.50 | - | 7,578 |
| Jul 18, 2025 | 9.10 | 10.90 | 9.00 | 10.50 | 10.50 | 7.69% | 15,512 |
| Jul 17, 2025 | 9.70 | 9.75 | 9.40 | 9.75 | 9.75 | - | 909 |
| Jul 16, 2025 | 9.80 | 10.60 | 9.10 | 9.75 | 9.75 | 1.56% | 8,296 |
| Jul 15, 2025 | 9.20 | 9.80 | 9.20 | 9.60 | 9.60 | 6.08% | 1,074 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.00 | 9.05 | 9.05 | -4.23% | 19,019 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.10 | 9.45 | 9.45 | -2.07% | 1,087 |
| Jul 10, 2025 | 9.85 | 11.80 | 9.35 | 9.65 | 9.65 | -7.21% | 21,595 |
| Jul 9, 2025 | 9.05 | 11.00 | 8.60 | 10.40 | 10.40 | 14.29% | 22,612 |
| Jul 8, 2025 | 9.00 | 9.65 | 8.40 | 9.10 | 9.10 | -3.70% | 4,217 |
| Jul 7, 2025 | 9.65 | 10.50 | 8.50 | 9.45 | 9.45 | 17.39% | 28,601 |
| Jul 4, 2025 | 8.80 | 9.75 | 7.40 | 8.05 | 8.05 | 3.21% | 11,802 |
| Jul 3, 2025 | 9.00 | 9.70 | 7.40 | 7.80 | 7.80 | -14.75% | 13,693 |
| Jul 2, 2025 | 10.30 | 11.10 | 9.15 | 9.15 | 9.15 | -2.66% | 16,192 |
| Jul 1, 2025 | 8.30 | 11.90 | 8.30 | 9.40 | 9.40 | 13.25% | 20,639 |
| Jun 30, 2025 | 6.40 | 8.30 | 6.40 | 8.30 | 8.30 | 28.68% | 34,565 |
| Jun 27, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -6.52% | 276 |
| Jun 26, 2025 | 7.30 | 7.75 | 6.55 | 6.90 | 6.90 | - | 12,037 |
| Jun 25, 2025 | 6.55 | 7.40 | 6.50 | 6.90 | 6.90 | 4.55% | 3,104 |
| Jun 24, 2025 | 6.70 | 6.75 | 6.40 | 6.60 | 6.60 | -1.49% | 725 |
| Jun 23, 2025 | 7.10 | 7.70 | 6.30 | 6.70 | 6.70 | - | 6,971 |
| Jun 19, 2025 | 6.90 | 7.15 | 6.70 | 6.70 | 6.70 | -2.90% | 1,577 |