Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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