Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	0.63	0.65	0.58	0.63	0.63	-2.34%	1,471,497
Sep 23, 2025	0.69	0.71	0.63	0.64	0.64	-7.25%	2,007,852
Sep 22, 2025	0.74	0.74	0.68	0.69	0.69	-6.76%	1,366,950
Sep 19, 2025	0.74	0.75	0.71	0.74	0.74	-	822,737
Sep 18, 2025	0.74	0.76	0.70	0.74	0.74	-0.67%	1,293,390
Sep 17, 2025	0.75	0.75	0.73	0.75	0.75	0.68%	411,519
Sep 16, 2025	0.75	0.78	0.71	0.74	0.74	-1.33%	1,044,061
Sep 15, 2025	0.75	0.78	0.73	0.75	0.75	-	917,380
Sep 12, 2025	0.71	0.75	0.69	0.75	0.75	3.45%	1,089,715
Sep 11, 2025	0.76	0.77	0.70	0.73	0.73	-3.33%	1,427,289
Sep 10, 2025	0.75	0.79	0.74	0.75	0.75	-	694,389
Sep 9, 2025	0.77	0.79	0.74	0.75	0.75	-1.32%	655,685
Sep 8, 2025	0.78	0.80	0.76	0.76	0.76	-2.56%	405,237
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