Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.47	0.48	0.44	0.46	0.46	-2.77%	380,300
Jun 11, 2026	0.46	0.47	0.44	0.47	0.47	2.62%	222,038
Jun 10, 2026	0.41	0.50	0.40	0.46	0.46	12.68%	663,572
Jun 9, 2026	0.40	0.45	0.40	0.41	0.41	2.01%	857,184
Jun 8, 2026	0.41	0.43	0.39	0.40	0.40	-6.90%	677,786
Jun 5, 2026	0.43	0.43	0.40	0.43	0.43	-0.93%	434,655
Jun 4, 2026	0.45	0.45	0.40	0.43	0.43	-3.90%	1,132,316
Jun 3, 2026	0.43	0.45	0.40	0.45	0.45	5.65%	889,547
Jun 2, 2026	0.48	0.50	0.42	0.43	0.43	-11.37%	2,549,769
Jun 1, 2026	0.46	0.52	0.46	0.48	0.48	11.90%	2,097,381
May 29, 2026	0.39	0.59	0.38	0.43	0.43	8.48%	5,846,727
May 28, 2026	0.40	0.42	0.38	0.40	0.40	-	308,916
May 27, 2026	0.38	0.44	0.38	0.40	0.40	1.94%	1,239,885
May 26, 2026	0.40	0.43	0.37	0.39	0.39	-3.61%	545,029
May 25, 2026	0.41	0.43	0.40	0.40	0.40	-2.66%	869,852
May 22, 2026	0.42	0.44	0.38	0.41	0.41	-0.72%	382,230
May 21, 2026	0.40	0.45	0.39	0.42	0.42	3.23%	909,397
May 20, 2026	0.45	0.49	0.39	0.40	0.40	-9.34%	301,989
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