Sonetel AB (publ) (STO:SONE)
Sweden · Delayed Price · Currency is SEK 4.440
+0.120 (2.78%)
Nov 3, 2026, 2:15 PM CET
Sonetel AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 250 |
| Oct 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 500 |
| Oct 26, 2026 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 4.10% | 8,046 |
| Oct 23, 2026 | 4.33 | 4.33 | 4.00 | 4.15 | 4.15 | -4.16% | 15,545 |
| Oct 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | 4,265 |
| Oct 21, 2026 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | 0.47% | 9,757 |
| Oct 20, 2026 | 4.63 | 4.63 | 4.24 | 4.26 | 4.26 | -8.19% | 12,302 |
| Oct 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 35 |
| Oct 16, 2026 | 4.81 | 4.81 | 4.63 | 4.66 | 4.66 | -3.32% | 4,452 |
| Oct 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 128 |
| Oct 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 55 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 66 |
| Oct 5, 2026 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | -1.63% | 726 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 2 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | 442 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 916 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 597 |
| Sep 17, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 3.31% | 709 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -3.40% | 320 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -7.06% | 6,569 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 3,015 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -3.23% | 950 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.46% | 3,250 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 3,067 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.35% | 695 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1,000 |
| Aug 31, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.34% | 100 |
| Aug 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 6 |
| Aug 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | 242 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 150 |
| Aug 24, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | - | 2,500 |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 1 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 250 |
| Aug 19, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 3,000 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 50 |
| Aug 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 682 |
| Aug 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1,000 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 5,174 |
| Jul 30, 2026 | 5.66 | 5.80 | 5.58 | 5.80 | 5.80 | 0.35% | 466 |
| Jul 28, 2026 | 5.78 | 5.90 | 5.78 | 5.78 | 5.78 | -0.69% | 1,803 |
| Jul 27, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 3.93% | 2,000 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 2,203 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 20 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 536 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 25 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 756 |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 2 |
| Jul 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.68% | 1 |
| Jul 9, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 2.41% | 21 |