Sound Dimension AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.46	0.47	0.45	0.45	0.45	-7.00%	539,278
Jun 15, 2026	0.44	0.49	0.42	0.49	0.49	6.46%	1,116,547
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