Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.61	0.61	0.57	0.60	0.60	-1.65%	174,172
Dec 2, 2025	0.60	0.62	0.58	0.61	0.61	-0.82%	598,963
Dec 1, 2025	0.58	0.62	0.55	0.61	0.61	5.17%	659,933
Nov 28, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	426,801
Nov 27, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	468,145
Nov 26, 2025	0.61	0.61	0.58	0.61	0.61	-0.82%	627,869
Nov 25, 2025	0.63	0.64	0.60	0.61	0.61	-1.61%	442,752
Nov 24, 2025	0.62	0.64	0.60	0.62	0.62	-1.59%	635,830
Nov 21, 2025	0.66	0.66	0.60	0.63	0.63	-	412,447
Nov 20, 2025	0.71	0.71	0.62	0.63	0.63	-15.44%	1,868,865
Nov 19, 2025	0.61	0.75	0.59	0.75	0.75	23.14%	2,185,682
Nov 18, 2025	0.61	0.61	0.59	0.61	0.61	-	310,547
Nov 17, 2025	0.59	0.62	0.58	0.61	0.61	0.83%	343,727
Nov 14, 2025	0.62	0.62	0.58	0.60	0.60	-3.23%	506,725
Nov 13, 2025	0.63	0.64	0.61	0.62	0.62	-1.59%	453,006
Nov 12, 2025	0.62	0.64	0.60	0.63	0.63	1.61%	983,008
Nov 11, 2025	0.65	0.68	0.61	0.62	0.62	-3.13%	892,160
Nov 10, 2025	0.67	0.70	0.64	0.64	0.64	-5.88%	651,531
Nov 7, 2025	0.71	0.71	0.66	0.68	0.68	-3.55%	1,020,787
Nov 6, 2025	0.67	0.71	0.66	0.71	0.71	6.82%	853,023
Nov 5, 2025	0.72	0.75	0.64	0.66	0.66	-7.69%	1,691,010
Nov 4, 2025	0.74	0.75	0.68	0.72	0.72	-2.72%	1,784,948
Nov 3, 2025	0.77	0.80	0.71	0.74	0.74	-3.29%	1,349,291
Oct 31, 2025	0.76	0.78	0.74	0.76	0.76	-1.30%	435,031
Oct 30, 2025	0.77	0.80	0.74	0.77	0.77	1.32%	1,067,084
Oct 29, 2025	0.76	0.80	0.73	0.76	0.76	-0.65%	1,075,896
Oct 28, 2025	0.84	0.84	0.72	0.77	0.77	-13.07%	2,802,330
Oct 27, 2025	0.68	0.88	0.65	0.88	0.88	31.34%	1,947,665
Oct 24, 2025	0.69	0.70	0.66	0.67	0.67	-0.74%	639,177
Oct 23, 2025	0.70	0.70	0.64	0.68	0.68	0.75%	649,309
Oct 22, 2025	0.73	0.73	0.65	0.67	0.67	-8.22%	1,608,376
Oct 21, 2025	0.73	0.74	0.72	0.73	0.73	0.69%	772,194
Oct 20, 2025	0.68	0.74	0.68	0.73	0.73	6.62%	1,137,200
Oct 17, 2025	0.67	0.72	0.64	0.68	0.68	-0.73%	428,900
Oct 16, 2025	0.69	0.71	0.67	0.69	0.69	-3.52%	297,892
Oct 15, 2025	0.72	0.76	0.69	0.71	0.71	-	645,003
Oct 14, 2025	0.74	0.81	0.69	0.71	0.71	-5.33%	1,807,242
Oct 13, 2025	0.68	0.80	0.68	0.75	0.75	11.11%	2,315,185
Oct 10, 2025	0.60	0.70	0.59	0.68	0.68	8.00%	984,678
Oct 9, 2025	0.59	0.63	0.57	0.63	0.63	4.17%	453,504
Oct 8, 2025	0.63	0.64	0.59	0.60	0.60	-4.00%	944,068
Oct 7, 2025	0.61	0.63	0.59	0.63	0.63	2.46%	452,710
Oct 6, 2025	0.63	0.64	0.54	0.61	0.61	-3.17%	2,673,700
Oct 3, 2025	0.63	0.64	0.60	0.63	0.63	0.80%	699,178
Oct 2, 2025	0.62	0.66	0.62	0.63	0.63	0.81%	709,390
Oct 1, 2025	0.60	0.68	0.60	0.62	0.62	-1.59%	1,020,401
Sep 30, 2025	0.62	0.63	0.60	0.63	0.63	-0.79%	1,045,535
Sep 29, 2025	0.66	0.66	0.61	0.64	0.64	-5.22%	1,784,672
Sep 26, 2025	0.68	0.70	0.65	0.67	0.67	-1.47%	368,368
Sep 25, 2025	0.65	0.70	0.64	0.68	0.68	8.80%	1,531,996