Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.59	0.63	0.55	0.60	0.60	-6.57%	2,004,177
Aug 25, 2026	0.60	0.68	0.59	0.64	0.64	6.32%	1,082,853
Aug 24, 2026	0.58	0.60	0.56	0.60	0.60	3.26%	216,753
Aug 21, 2026	0.58	0.61	0.57	0.58	0.58	-3.64%	660,000
Aug 20, 2026	0.63	0.63	0.58	0.60	0.60	-3.36%	159,644
Aug 19, 2026	0.64	0.64	0.58	0.63	0.63	-2.19%	646,964
Aug 18, 2026	0.59	0.64	0.57	0.64	0.64	6.50%	428,591
Aug 17, 2026	0.60	0.62	0.56	0.60	0.60	-6.83%	666,047
Aug 14, 2026	0.69	0.69	0.63	0.64	0.64	-5.15%	1,343,593
Aug 13, 2026	0.68	0.69	0.66	0.68	0.68	-0.15%	342,621
Aug 12, 2026	0.68	0.70	0.63	0.68	0.68	-1.02%	1,213,629
Aug 11, 2026	0.71	0.72	0.67	0.69	0.69	-3.78%	1,153,752
Aug 10, 2026	0.68	0.74	0.65	0.71	0.71	2.73%	888,612
Aug 7, 2026	0.72	0.74	0.68	0.70	0.70	-3.20%	811,054
Aug 6, 2026	0.69	0.72	0.66	0.72	0.72	3.61%	764,105
Aug 5, 2026	0.70	0.75	0.69	0.69	0.69	-	1,425,352
Aug 4, 2026	0.67	0.75	0.67	0.69	0.69	2.97%	1,791,653
Aug 3, 2026	0.66	0.68	0.64	0.67	0.67	2.12%	685,604
Jul 31, 2026	0.62	0.67	0.60	0.66	0.66	9.47%	1,506,306
Jul 30, 2026	0.63	0.66	0.59	0.60	0.60	-2.43%	375,568
Jul 29, 2026	0.57	0.69	0.55	0.62	0.62	8.06%	2,044,618
Jul 28, 2026	0.56	0.58	0.53	0.57	0.57	2.88%	432,993
Jul 27, 2026	0.56	0.61	0.54	0.56	0.56	-	630,384
Jul 24, 2026	0.60	0.60	0.53	0.56	0.56	-	882,750
Jul 23, 2026	0.55	0.65	0.53	0.56	0.56	0.91%	1,210,376
Jul 22, 2026	0.57	0.57	0.54	0.55	0.55	1.66%	817,646
Jul 21, 2026	0.57	0.58	0.52	0.54	0.54	-3.39%	699,913
Jul 20, 2026	0.55	0.63	0.51	0.56	0.56	1.82%	1,510,896
Jul 17, 2026	0.56	0.60	0.53	0.55	0.55	-1.61%	655,495
Jul 16, 2026	0.59	0.63	0.55	0.56	0.56	-4.77%	1,029,054
Jul 15, 2026	0.67	0.68	0.56	0.59	0.59	-13.68%	5,120,803
Jul 14, 2026	0.77	0.98	0.68	0.68	0.68	-11.11%	12,027,745
Jul 13, 2026	0.76	0.80	0.71	0.77	0.77	6.10%	3,585,979
Jul 10, 2026	0.74	1.10	0.62	0.72	0.72	64.24%	22,660,345
Jul 9, 2026	0.42	0.52	0.41	0.44	0.44	4.15%	3,461,681
Jul 8, 2026	0.40	0.43	0.40	0.42	0.42	-0.35%	156,460
Jul 7, 2026	0.42	0.44	0.39	0.42	0.42	-2.65%	278,829
Jul 6, 2026	0.42	0.45	0.42	0.43	0.43	8.62%	503,826
Jul 3, 2026	0.41	0.43	0.39	0.40	0.40	-6.87%	521,083
Jul 2, 2026	0.41	0.44	0.39	0.43	0.43	5.53%	696,028
Jul 1, 2026	0.40	0.41	0.39	0.41	0.41	1.12%	172,831
Jun 30, 2026	0.40	0.42	0.40	0.40	0.40	-0.37%	258,937
Jun 29, 2026	0.40	0.44	0.39	0.40	0.40	-3.69%	1,514,553
Jun 26, 2026	0.40	0.43	0.40	0.42	0.42	0.36%	1,623,102
Jun 25, 2026	0.42	0.43	0.40	0.42	0.42	4.37%	419,964
Jun 24, 2026	0.41	0.42	0.39	0.40	0.40	-2.08%	303,520
Jun 23, 2026	0.43	0.43	0.40	0.41	0.41	-2.73%	672,591
Jun 22, 2026	0.43	0.46	0.39	0.42	0.42	2.19%	1,992,915
Jun 18, 2026	0.44	0.47	0.41	0.41	0.41	-8.45%	787,415
Jun 17, 2026	0.45	0.45	0.43	0.45	0.45	-0.55%	568,009