Sonetel AB (publ) (STO:SONE)
Sweden · Delayed Price · Currency is SEK 5.70
-0.05 (-0.87%)
Mar 2, 2026, 2:50 PM CET
Sonetel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | - | 2.61% | 235 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 168 |
| Feb 26, 2026 | 5.50 | 6.60 | 5.50 | 5.90 | 5.90 | 13.46% | 32,643 |
| Feb 25, 2026 | 6.45 | 6.50 | 5.15 | 5.20 | 5.20 | -8.77% | 8,715 |
| Feb 24, 2026 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -10.94% | 1,153 |
| Feb 23, 2026 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | - | 2,916 |
| Feb 20, 2026 | 5.90 | 6.50 | 5.90 | 6.40 | 6.40 | 8.47% | 14,370 |
| Feb 19, 2026 | 6.35 | 6.35 | 5.70 | 5.90 | 5.90 | -7.09% | 9,477 |
| Feb 18, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4.96% | 1,003 |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -12.32% | 136 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 81 |
| Feb 13, 2026 | 6.20 | 7.00 | 6.20 | 6.90 | 6.90 | 0.73% | 256 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 72 |
| Feb 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,751 |
| Feb 10, 2026 | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | -2.84% | 2,278 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -5.37% | 24 |
| Feb 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 140 |
| Feb 3, 2026 | 7.30 | 7.70 | 7.00 | 7.20 | 7.20 | -9.43% | 11,763 |
| Feb 2, 2026 | 6.80 | 7.95 | 6.80 | 7.95 | 7.95 | 6.00% | 709 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.15 | 7.50 | 7.50 | -1.32% | 3,038 |
| Jan 29, 2026 | 8.00 | 8.20 | 7.60 | 7.60 | 7.60 | -8.43% | 6,695 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 400 |
| Jan 27, 2026 | 8.30 | 9.20 | 8.00 | 8.50 | 8.50 | 3.03% | 1,782 |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 15 |
| Jan 23, 2026 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | -2.35% | 3,653 |
| Jan 22, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -2.86% | 2,550 |
| Jan 21, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 2.94% | 2,060 |
| Jan 20, 2026 | 9.25 | 9.25 | 8.50 | 8.50 | 8.50 | -8.60% | 4,849 |
| Jan 19, 2026 | 8.85 | 10.50 | 8.00 | 9.30 | 9.30 | 8.77% | 14,965 |
| Jan 16, 2026 | 8.80 | 8.80 | 8.50 | 8.55 | 8.55 | -2.29% | 65 |
| Jan 15, 2026 | 8.30 | 8.90 | 8.30 | 8.75 | 8.75 | 4.79% | 10,736 |
| Jan 14, 2026 | 7.20 | 8.35 | 6.65 | 8.35 | 8.35 | 15.97% | 8,596 |
| Jan 13, 2026 | 6.60 | 7.95 | 6.60 | 7.20 | 7.20 | -2.70% | 8,924 |
| Jan 12, 2026 | 6.75 | 7.40 | 6.75 | 7.40 | 7.40 | 13.85% | 5,000 |
| Jan 9, 2026 | 6.10 | 6.60 | 6.10 | 6.50 | 6.50 | - | 22,391 |
| Jan 8, 2026 | 6.35 | 7.40 | 6.25 | 6.50 | 6.50 | 10.17% | 17,162 |
| Jan 7, 2026 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | -14.49% | 3,531 |
| Dec 30, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 261 |
| Dec 29, 2025 | 6.95 | 7.15 | 6.95 | 6.95 | 6.95 | 0.72% | 1,461 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 70 |
| Dec 22, 2025 | 6.75 | 6.95 | 6.70 | 6.70 | 6.70 | -8.22% | 1,322 |
| Dec 19, 2025 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 8.15% | 982 |
| Dec 18, 2025 | 7.10 | 7.10 | 6.55 | 6.75 | 6.75 | -0.74% | 4,267 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | 2,116 |
| Dec 16, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -4.73% | 5,243 |
| Dec 12, 2025 | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | -3.90% | 1,018 |
| Dec 11, 2025 | 7.70 | 7.80 | 7.30 | 7.70 | 7.70 | 4.05% | 18,348 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | 1.37% | 2,245 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 2,650 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 731 |