Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.46	0.49	0.41	0.47	0.47	-1.26%	1,359,839
Feb 4, 2026	0.47	0.51	0.45	0.48	0.48	-5.35%	644,051
Feb 3, 2026	0.50	0.53	0.48	0.51	0.51	-0.98%	907,862
Feb 2, 2026	0.55	0.56	0.48	0.51	0.51	-3.77%	801,377
Jan 30, 2026	0.56	0.59	0.51	0.53	0.53	-4.50%	612,892
Jan 29, 2026	0.48	0.60	0.48	0.56	0.56	15.63%	2,077,570
Jan 28, 2026	0.43	0.48	0.43	0.48	0.48	11.11%	570,583
Jan 27, 2026	0.40	0.45	0.40	0.43	0.43	5.88%	434,433
Jan 26, 2026	0.40	0.43	0.34	0.41	0.41	-0.97%	580,300
Jan 23, 2026	0.39	0.44	0.38	0.41	0.41	10.16%	1,215,429
Jan 22, 2026	0.38	0.39	0.35	0.37	0.37	-4.10%	1,004,944
Jan 21, 2026	0.40	0.40	0.34	0.39	0.39	-3.47%	1,799,077
Jan 20, 2026	0.42	0.44	0.39	0.40	0.40	-1.94%	326,037
Jan 19, 2026	0.44	0.45	0.41	0.41	0.41	-8.85%	969,082
Jan 16, 2026	0.46	0.49	0.43	0.45	0.45	-2.59%	387,297
Jan 15, 2026	0.42	0.47	0.42	0.46	0.46	6.42%	1,357,311
Jan 14, 2026	0.47	0.47	0.42	0.44	0.44	-6.84%	417,722
Jan 13, 2026	0.40	0.51	0.36	0.47	0.47	14.71%	1,113,080
Jan 12, 2026	0.42	0.42	0.39	0.41	0.41	-2.39%	692,581
Jan 9, 2026	0.44	0.44	0.38	0.42	0.42	-6.28%	2,548,145
Jan 8, 2026	0.51	0.51	0.42	0.45	0.45	-14.23%	1,921,108
Jan 7, 2026	0.53	0.55	0.28	0.52	0.52	-7.96%	2,397,517
Jan 5, 2026	0.58	0.60	0.56	0.57	0.57	-4.24%	510,733
Jan 2, 2026	0.60	0.60	0.57	0.59	0.59	-2.48%	676,186
Dec 30, 2025	0.62	0.62	0.58	0.61	0.61	-0.82%	681,309
Dec 29, 2025	0.64	0.65	0.61	0.61	0.61	-0.81%	830,606
Dec 23, 2025	0.61	0.63	0.59	0.62	0.62	1.65%	567,165
Dec 22, 2025	0.62	0.63	0.59	0.61	0.61	-0.82%	512,431
Dec 19, 2025	0.61	0.64	0.59	0.61	0.61	-	651,650
Dec 18, 2025	0.62	0.62	0.59	0.61	0.61	-0.81%	110,359
Dec 17, 2025	0.62	0.63	0.60	0.62	0.62	-0.81%	175,682
Dec 16, 2025	0.61	0.63	0.59	0.62	0.62	-	464,972
Dec 15, 2025	0.65	0.67	0.60	0.62	0.62	-3.13%	666,828
Dec 12, 2025	0.68	0.68	0.62	0.64	0.64	0.79%	1,240,969
Dec 11, 2025	0.67	0.70	0.63	0.64	0.64	-2.31%	796,592
Dec 10, 2025	0.67	0.67	0.62	0.65	0.65	3.17%	1,061,424
Dec 9, 2025	0.65	0.67	0.63	0.63	0.63	-2.33%	454,640
Dec 8, 2025	0.63	0.67	0.62	0.65	0.65	3.20%	745,277
Dec 5, 2025	0.61	0.65	0.61	0.63	0.63	2.46%	751,525
Dec 4, 2025	0.60	0.61	0.58	0.61	0.61	2.52%	354,547
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