Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.78	0.80	0.78	0.78	0.78	-	259,683
Sep 4, 2025	0.80	0.82	0.77	0.78	0.78	-3.11%	555,432
Sep 3, 2025	0.80	0.82	0.78	0.81	0.81	0.63%	690,431
Sep 2, 2025	0.81	0.83	0.79	0.80	0.80	-0.62%	1,121,769
Sep 1, 2025	0.79	0.85	0.76	0.81	0.81	-	986,188
Aug 29, 2025	0.82	0.86	0.76	0.81	0.81	-1.23%	644,515
Aug 28, 2025	0.81	0.84	0.79	0.82	0.82	0.62%	836,295
Aug 27, 2025	0.84	0.84	0.80	0.81	0.81	-3.57%	915,745
Aug 26, 2025	0.82	0.92	0.82	0.84	0.84	2.44%	1,582,810
Aug 25, 2025	0.74	0.84	0.73	0.82	0.82	13.10%	2,457,668
Aug 22, 2025	0.74	0.74	0.66	0.73	0.73	-3.33%	1,677,567
Aug 21, 2025	0.73	0.75	0.72	0.75	0.75	3.45%	444,361
Aug 20, 2025	0.77	0.77	0.70	0.73	0.73	-5.23%	837,119
Aug 19, 2025	0.77	0.80	0.74	0.77	0.77	1.32%	791,560
Aug 18, 2025	0.74	0.79	0.72	0.76	0.76	0.67%	1,839,534
Aug 15, 2025	0.73	0.75	0.71	0.75	0.75	3.45%	413,764
Aug 14, 2025	0.73	0.75	0.71	0.73	0.73	-1.36%	442,566
Aug 13, 2025	0.74	0.78	0.73	0.74	0.74	-1.34%	745,335
Aug 12, 2025	0.78	0.79	0.74	0.75	0.75	-3.87%	482,217
Aug 11, 2025	0.79	0.80	0.75	0.78	0.78	-1.90%	706,990
Aug 8, 2025	0.79	0.80	0.73	0.79	0.79	-	642,608
Aug 7, 2025	0.76	0.81	0.75	0.79	0.79	6.04%	1,512,432
Aug 6, 2025	0.70	0.76	0.65	0.75	0.75	6.43%	2,033,888
Aug 5, 2025	0.77	0.77	0.68	0.70	0.70	-9.68%	1,604,933
Aug 4, 2025	0.79	0.82	0.76	0.78	0.78	-4.91%	998,191
Aug 1, 2025	0.82	0.84	0.75	0.82	0.82	-0.61%	661,340
Jul 31, 2025	0.83	0.84	0.81	0.82	0.82	-2.38%	579,934
Jul 30, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	632,306
Jul 29, 2025	0.81	0.87	0.80	0.83	0.83	2.47%	2,983,138
Jul 28, 2025	0.83	0.83	0.79	0.81	0.81	1.25%	869,293
Jul 25, 2025	0.78	0.83	0.78	0.80	0.80	2.56%	663,290
Jul 24, 2025	0.80	0.80	0.75	0.78	0.78	-1.27%	562,223
Jul 23, 2025	0.80	0.82	0.77	0.79	0.79	-1.25%	842,703
Jul 22, 2025	0.79	0.81	0.76	0.80	0.80	0.63%	979,676
Jul 21, 2025	0.83	0.83	0.75	0.80	0.80	-4.22%	1,746,727
Jul 18, 2025	0.81	0.84	0.79	0.83	0.83	3.75%	845,056
Jul 17, 2025	0.76	0.84	0.74	0.80	0.80	3.23%	2,568,288
Jul 16, 2025	0.79	0.82	0.72	0.78	0.78	-3.13%	2,598,970
Jul 15, 2025	0.82	0.87	0.71	0.80	0.80	-9.60%	3,083,830
Jul 14, 2025	0.96	0.96	0.85	0.89	0.89	-7.33%	1,881,789
Jul 11, 2025	1.01	1.01	0.93	0.96	0.96	-3.54%	1,483,594
Jul 10, 2025	1.06	1.06	0.98	0.99	0.99	-6.60%	1,500,489
Jul 9, 2025	0.99	1.10	0.98	1.06	1.06	7.61%	2,691,655
Jul 8, 2025	0.95	1.00	0.91	0.99	0.99	3.68%	1,565,713
Jul 7, 2025	0.99	0.99	0.92	0.95	0.95	-1.55%	1,336,645
Jul 4, 2025	0.99	1.05	0.92	0.97	0.97	-2.53%	3,470,708
Jul 3, 2025	0.96	1.01	0.88	0.99	0.99	3.66%	2,095,460
Jul 2, 2025	1.16	1.16	0.93	0.96	0.96	-15.49%	5,481,149
Jul 1, 2025	0.83	1.24	0.83	1.13	1.13	36.14%	12,146,264
Jun 30, 2025	0.74	0.84	0.70	0.83	0.83	15.28%	2,034,700