Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.46	0.46	0.42	0.44	0.44	-1.00%	411,427
May 18, 2026	0.49	0.52	0.44	0.45	0.45	-8.46%	686,042
May 15, 2026	0.42	0.58	0.37	0.49	0.49	16.79%	3,807,899
May 13, 2026	0.36	0.44	0.35	0.42	0.42	15.70%	1,334,929
May 12, 2026	0.38	0.41	0.36	0.36	0.36	-5.47%	663,187
May 11, 2026	0.43	0.43	0.37	0.38	0.38	-10.49%	1,258,701
May 8, 2026	0.40	0.45	0.40	0.43	0.43	-1.72%	179,341
May 7, 2026	0.42	0.45	0.40	0.44	0.44	4.05%	659,854
May 6, 2026	0.41	0.46	0.41	0.42	0.42	-0.71%	788,186
May 5, 2026	0.43	0.48	0.41	0.42	0.42	-8.05%	528,453
May 4, 2026	0.47	0.51	0.43	0.46	0.46	-7.82%	810,452
Apr 30, 2026	0.51	0.51	0.47	0.50	0.50	-2.83%	254,491
Apr 29, 2026	0.49	0.53	0.46	0.51	0.51	5.77%	788,884
Apr 28, 2026	0.51	0.53	0.48	0.49	0.49	-5.83%	207,088
Apr 27, 2026	0.52	0.54	0.50	0.52	0.52	-1.53%	466,648
Apr 24, 2026	0.53	0.53	0.49	0.52	0.52	0.77%	549,163
Apr 23, 2026	0.52	0.54	0.49	0.52	0.52	-2.81%	290,393
Apr 22, 2026	0.55	0.57	0.51	0.53	0.53	-2.91%	312,927
Apr 21, 2026	0.48	0.59	0.48	0.55	0.55	12.24%	506,085
Apr 20, 2026	0.49	0.49	0.46	0.49	0.49	-3.73%	302,783
Apr 17, 2026	0.48	0.52	0.48	0.51	0.51	-1.17%	294,611
Apr 16, 2026	0.50	0.54	0.47	0.52	0.52	3.10%	301,108
Apr 15, 2026	0.51	0.53	0.48	0.50	0.50	-1.87%	553,421
Apr 14, 2026	0.49	0.54	0.47	0.51	0.51	-2.30%	466,590
Apr 13, 2026	0.52	0.57	0.46	0.52	0.52	3.17%	1,603,781
Apr 10, 2026	0.53	0.56	0.50	0.51	0.51	-4.72%	778,989
Apr 9, 2026	0.53	0.55	0.49	0.53	0.53	-2.57%	534,838
Apr 8, 2026	0.45	0.56	0.45	0.54	0.54	1.68%	1,008,847
Apr 7, 2026	0.54	0.57	0.43	0.54	0.54	-2.73%	793,897
Apr 2, 2026	0.61	0.61	0.53	0.55	0.55	-9.09%	837,277
Apr 1, 2026	0.60	0.63	0.58	0.61	0.61	0.83%	242,226
Mar 31, 2026	0.60	0.65	0.57	0.60	0.60	-4.76%	816,725
Mar 30, 2026	0.66	0.72	0.58	0.63	0.63	-4.55%	907,498
Mar 27, 2026	0.71	0.74	0.64	0.66	0.66	-7.69%	1,469,793
Mar 26, 2026	0.62	0.73	0.58	0.72	0.72	14.40%	2,064,951
Mar 25, 2026	0.60	0.65	0.59	0.63	0.63	6.84%	924,730
Mar 24, 2026	0.69	0.70	0.56	0.59	0.59	-12.69%	2,339,434
Mar 23, 2026	0.50	0.69	0.46	0.67	0.67	28.85%	4,104,681
Mar 20, 2026	0.40	0.79	0.40	0.52	0.52	30.00%	8,963,672
Mar 19, 2026	0.39	0.45	0.38	0.40	0.40	0.50%	888,091
Mar 18, 2026	0.38	0.41	0.38	0.40	0.40	2.05%	433,635
Mar 17, 2026	0.39	0.40	0.37	0.39	0.39	-1.02%	306,124
Mar 16, 2026	0.36	0.42	0.36	0.39	0.39	3.14%	241,762
Mar 13, 2026	0.38	0.39	0.36	0.38	0.38	-2.05%	318,822
Mar 12, 2026	0.39	0.39	0.37	0.39	0.39	-1.02%	144,108
Mar 11, 2026	0.38	0.40	0.37	0.39	0.39	-0.51%	252,939
Mar 10, 2026	0.38	0.40	0.37	0.40	0.40	-1.98%	540,329
Mar 9, 2026	0.41	0.41	0.36	0.40	0.40	-3.35%	885,021
Mar 6, 2026	0.38	0.43	0.35	0.42	0.42	7.73%	903,842
Mar 5, 2026	0.41	0.44	0.36	0.39	0.39	-7.18%	1,108,306