Sonetel AB (publ) (STO:SONE)
Sweden · Delayed Price · Currency is SEK 5.70
-0.20 (-3.39%)
May 26, 2026, 4:55 PM CET
Sonetel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 1.38% | 81 |
| May 21, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -2.03% | 2,000 |
| May 19, 2026 | 5.72 | 5.92 | 5.72 | 5.90 | 5.90 | 7.27% | 9,780 |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 286 |
| May 11, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | -3.15% | 2,178 |
| May 8, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -3.05% | 4,776 |
| May 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,500 |
| May 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 26 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 12 |
| Apr 28, 2026 | 5.76 | 5.92 | 5.72 | 5.92 | 5.92 | 0.34% | 6,036 |
| Apr 27, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 3.15% | 6,000 |
| Apr 24, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -3.05% | 5,134 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 3 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 50 |
| Apr 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.95% | 200 |
| Apr 20, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 16.41% | 4,446 |
| Apr 16, 2026 | 6.36 | 6.36 | 5.24 | 5.24 | 5.24 | 2.34% | 234 |
| Apr 15, 2026 | 5.02 | 6.36 | 5.02 | 5.12 | 5.12 | -19.24% | 93 |
| Apr 10, 2026 | 4.74 | 6.34 | 4.74 | 6.34 | 6.34 | 5.32% | 1,010 |
| Apr 8, 2026 | 5.80 | 6.10 | 5.80 | 6.02 | 6.02 | 3.79% | 2,604 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 94 |
| Apr 1, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | 8.57% | 7,103 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 80 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,300 |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,700 |
| Mar 23, 2026 | 4.80 | 5.65 | 4.80 | 5.65 | 5.65 | 0.89% | 3,800 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 72 |
| Mar 17, 2026 | 5.00 | 6.00 | 5.00 | 5.75 | 5.75 | 10.58% | 533 |
| Mar 16, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 59 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | - | 1,428 |
| Mar 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | 265 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 16,261 |
| Mar 5, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | - | 5,150 |
| Mar 3, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 5,150 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 23,600 |
| 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 |