Sonetel AB SONE
OMXSTO · Sweden · Communications
SEK 4.900.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 4.90 | 0.00% | SEK 4.90 | SEK 4.90 | SEK 4.90 | 0 |
| 2026-09-29 | SEK 4.90 | +1.66% | SEK 4.90 | SEK 4.90 | SEK 4.90 | 2 |
| 2026-09-28 | SEK 4.82 | -3.60% | SEK 4.82 | SEK 4.82 | SEK 4.82 | 442 |
| 2026-09-25 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 0 |
| 2026-09-24 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 0 |
| 2026-09-23 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 916 |
| 2026-09-22 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 0 |
| 2026-09-21 | SEK 5.00 | +0.20% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 597 |
| 2026-09-18 | SEK 4.99 | 0.00% | SEK 4.99 | SEK 4.99 | SEK 4.99 | 0 |
| 2026-09-17 | SEK 4.99 | +3.31% | SEK 4.99 | SEK 5.00 | SEK 4.99 | 709 |
| 2026-09-16 | SEK 4.83 | 0.00% | SEK 4.83 | SEK 4.83 | SEK 4.83 | 0 |
| 2026-09-15 | SEK 4.83 | -3.40% | SEK 5.00 | SEK 5.00 | SEK 4.83 | 320 |
| 2026-09-14 | SEK 5.00 | -7.06% | SEK 5.20 | SEK 5.20 | SEK 5.00 | 6.57K |
| 2026-09-11 | SEK 5.38 | 0.00% | SEK 5.38 | SEK 5.38 | SEK 5.38 | 0 |
| 2026-09-10 | SEK 5.38 | -0.37% | SEK 5.40 | SEK 5.40 | SEK 5.38 | 3.02K |
| 2026-09-09 | SEK 5.40 | -3.23% | SEK 5.50 | SEK 5.50 | SEK 5.40 | 950 |
| 2026-09-08 | SEK 5.58 | -3.46% | SEK 5.58 | SEK 5.58 | SEK 5.58 | 3.25K |
| 2026-09-07 | SEK 5.78 | -0.34% | SEK 5.80 | SEK 5.80 | SEK 5.78 | 3.07K |
| 2026-09-04 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-09-03 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-09-02 | SEK 5.80 | +0.35% | SEK 5.90 | SEK 5.90 | SEK 5.80 | 695 |
| 2026-09-01 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 1.00K |
| 2026-08-31 | SEK 5.78 | -3.34% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 100 |
| 2026-08-28 | SEK 5.98 | 0.00% | SEK 5.98 | SEK 5.98 | SEK 5.98 | 0 |
| 2026-08-27 | SEK 5.98 | 0.00% | SEK 5.98 | SEK 5.98 | SEK 5.98 | 6 |
| 2026-08-26 | SEK 5.98 | +3.10% | SEK 5.98 | SEK 5.98 | SEK 5.98 | 242 |
| 2026-08-25 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 150 |
| 2026-08-24 | SEK 5.80 | 0.00% | SEK 5.78 | SEK 5.80 | SEK 5.78 | 2.50K |
| 2026-08-21 | SEK 5.80 | +0.35% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 1 |
| 2026-08-20 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 250 |
| 2026-08-19 | SEK 5.78 | -0.34% | SEK 5.80 | SEK 5.80 | SEK 5.78 | 3.00K |
| 2026-08-18 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-08-17 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 1 |
| 2026-08-14 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-08-13 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-08-12 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-08-11 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-08-10 | SEK 5.80 | +0.35% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 50 |
| 2026-08-07 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 0 |
| 2026-08-06 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 682 |
| 2026-08-05 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 0 |
| 2026-08-04 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 0 |
| 2026-08-03 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 1.00K |
| 2026-07-31 | SEK 5.78 | -0.34% | SEK 5.80 | SEK 5.80 | SEK 5.78 | 5.17K |
| 2026-07-30 | SEK 5.80 | +0.35% | SEK 5.66 | SEK 5.80 | SEK 5.58 | 466 |
| 2026-07-29 | SEK 5.78 | 0.00% | SEK 5.78 | SEK 5.78 | SEK 5.78 | 0 |
| 2026-07-28 | SEK 5.78 | -0.69% | SEK 5.78 | SEK 5.90 | SEK 5.78 | 1.80K |
| 2026-07-27 | SEK 5.82 | +3.93% | SEK 5.80 | SEK 5.82 | SEK 5.80 | 2.00K |
| 2026-07-24 | SEK 5.60 | 0.00% | SEK 5.60 | SEK 5.60 | SEK 5.60 | 0 |
| 2026-07-23 | SEK 5.60 | -3.45% | SEK 6.00 | SEK 6.00 | SEK 5.60 | 2.20K |
| 2026-07-22 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-07-21 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 20 |
| 2026-07-20 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 536 |
| 2026-07-17 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 0 |
| 2026-07-16 | SEK 5.80 | -3.33% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 25 |
| 2026-07-15 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 0 |
| 2026-07-14 | SEK 6.00 | 0.00% | SEK 5.80 | SEK 6.00 | SEK 5.80 | 756 |
| 2026-07-13 | SEK 6.00 | +3.45% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 2 |
| 2026-07-10 | SEK 5.80 | -2.68% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 1 |
| 2026-07-09 | SEK 5.96 | +2.41% | SEK 6.02 | SEK 6.02 | SEK 5.96 | 21 |
| 2026-07-08 | SEK 5.82 | +3.93% | SEK 5.80 | SEK 5.82 | SEK 5.80 | 2.80K |
| 2026-07-07 | SEK 5.60 | 0.00% | SEK 5.60 | SEK 5.60 | SEK 5.60 | 1.04K |
| 2026-07-06 | SEK 5.60 | +0.36% | SEK 5.60 | SEK 5.60 | SEK 5.60 | 2.68K |
| 2026-07-03 | SEK 5.58 | 0.00% | SEK 5.58 | SEK 5.58 | SEK 5.58 | 0 |
| 2026-07-02 | SEK 5.58 | 0.00% | SEK 5.58 | SEK 5.58 | SEK 5.58 | 5 |
| 2026-07-01 | SEK 5.58 | +3.33% | SEK 5.58 | SEK 5.58 | SEK 5.58 | 80 |
| 2026-06-30 | SEK 5.40 | -3.57% | SEK 5.40 | SEK 5.40 | SEK 5.40 | 100 |
| 2026-06-29 | SEK 5.60 | +7.69% | SEK 5.38 | SEK 5.60 | SEK 5.38 | 4.70K |
| 2026-06-26 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 0 |
| 2026-06-25 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 1.15K |
| 2026-06-24 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 0 |
| 2026-06-23 | SEK 5.20 | +4.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 5.77K |
| 2026-06-22 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 0 |
| 2026-06-18 | SEK 5.00 | -1.96% | SEK 5.00 | SEK 5.00 | SEK 4.98 | 12.50K |
| 2026-06-17 | SEK 5.10 | 0.00% | SEK 5.10 | SEK 5.10 | SEK 5.10 | 0 |
| 2026-06-16 | SEK 5.10 | -1.54% | SEK 5.10 | SEK 5.10 | SEK 5.10 | 10 |
| 2026-06-15 | SEK 5.18 | -9.12% | SEK 5.70 | SEK 5.70 | SEK 5.18 | 11.81K |
| 2026-06-12 | SEK 5.70 | -0.35% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 251 |
| 2026-06-11 | SEK 5.72 | 0.00% | SEK 5.72 | SEK 5.72 | SEK 5.72 | 0 |
| 2026-06-10 | SEK 5.72 | 0.00% | SEK 5.72 | SEK 5.72 | SEK 5.72 | 0 |
| 2026-06-09 | SEK 5.72 | 0.00% | SEK 5.72 | SEK 5.72 | SEK 5.72 | 0 |
| 2026-06-08 | SEK 5.72 | +0.35% | SEK 5.72 | SEK 5.72 | SEK 5.72 | 8 |
| 2026-06-05 | SEK 5.70 | 0.00% | SEK 5.50 | SEK 5.70 | SEK 5.50 | 276 |
| 2026-06-04 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |
| 2026-06-03 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |
| 2026-06-02 | SEK 5.70 | +3.64% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 972 |
| 2026-06-01 | SEK 5.50 | -0.72% | SEK 5.72 | SEK 5.72 | SEK 5.50 | 1.02K |
| 2026-05-29 | SEK 5.54 | -2.81% | SEK 5.50 | SEK 5.72 | SEK 5.50 | 3.28K |
| 2026-05-28 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |
| 2026-05-27 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |