Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.51	0.54	0.38	0.42	0.42	-18.04%	3,402,456
Mar 3, 2026	0.30	0.59	0.30	0.51	0.51	65.58%	5,751,266
Mar 2, 2026	0.31	0.34	0.26	0.31	0.31	-2.53%	1,945,653
Feb 27, 2026	0.36	0.37	0.29	0.32	0.32	-14.13%	3,705,496
Feb 26, 2026	0.38	0.41	0.35	0.37	0.37	-1.08%	983,016
Feb 25, 2026	0.41	0.44	0.36	0.37	0.37	-3.63%	1,639,153
Feb 24, 2026	0.39	0.39	0.34	0.39	0.39	-3.02%	3,354,905
Feb 23, 2026	0.47	0.47	0.38	0.40	0.40	-19.11%	2,112,071
Feb 20, 2026	0.50	0.53	0.39	0.49	0.49	-7.17%	3,174,173
Feb 19, 2026	0.48	0.54	0.48	0.53	0.53	4.95%	883,652
Feb 18, 2026	0.51	0.52	0.48	0.51	0.51	-	310,212
Feb 17, 2026	0.48	0.51	0.46	0.51	0.51	1.00%	183,806
Feb 16, 2026	0.48	0.51	0.47	0.50	0.50	4.60%	593,721
Feb 13, 2026	0.51	0.51	0.48	0.48	0.48	-5.35%	293,865