Sonetel AB (publ) (STO:SONE)
Sweden
· Delayed Price · Currency is SEK 5.90
-0.02 (-0.34%)
Apr 29, 2026, 10:35 AM CET
Sonetel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.76 | 5.92 | 5.72 | 5.92 | 5.92 | 0.34% | 6,036 |
| Apr 27, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 3.15% | 6,000 |
| Apr 24, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -3.05% | 5,134 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 3 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 50 |
| Apr 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.95% | 200 |
| Apr 20, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 16.41% | 4,446 |
| Apr 16, 2026 | 6.36 | 6.36 | 5.24 | 5.24 | 5.24 | 2.34% | 234 |
| Apr 15, 2026 | 5.02 | 6.36 | 5.02 | 5.12 | 5.12 | -19.24% | 93 |
| Apr 10, 2026 | 4.74 | 6.34 | 4.74 | 6.34 | 6.34 | 5.32% | 1,010 |
| Apr 8, 2026 | 5.80 | 6.10 | 5.80 | 6.02 | 6.02 | 3.79% | 2,604 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 94 |
| Apr 1, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | 8.57% | 7,103 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 80 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,300 |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,700 |
| Mar 23, 2026 | 4.80 | 5.65 | 4.80 | 5.65 | 5.65 | 0.89% | 3,800 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 72 |
| Mar 17, 2026 | 5.00 | 6.00 | 5.00 | 5.75 | 5.75 | 10.58% | 533 |
| Mar 16, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 59 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | - | 1,428 |
| Mar 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | 265 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 16,261 |
| Mar 5, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | - | 5,150 |
| Mar 3, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 5,150 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 23,600 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 168 |
| Feb 26, 2026 | 5.50 | 6.60 | 5.50 | 5.90 | 5.90 | 13.46% | 32,643 |
| Feb 25, 2026 | 6.45 | 6.50 | 5.15 | 5.20 | 5.20 | -8.77% | 8,715 |
| Feb 24, 2026 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -10.94% | 1,153 |
| Feb 23, 2026 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | - | 2,916 |
| Feb 20, 2026 | 5.90 | 6.50 | 5.90 | 6.40 | 6.40 | 8.47% | 14,370 |
| Feb 19, 2026 | 6.35 | 6.35 | 5.70 | 5.90 | 5.90 | -7.09% | 9,477 |
| Feb 18, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4.96% | 1,003 |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -12.32% | 136 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 81 |
| Feb 13, 2026 | 6.20 | 7.00 | 6.20 | 6.90 | 6.90 | 0.73% | 256 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 72 |
| Feb 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,751 |
| Feb 10, 2026 | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | -2.84% | 2,278 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -5.37% | 24 |
| Feb 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 140 |
| Feb 3, 2026 | 7.30 | 7.70 | 7.00 | 7.20 | 7.20 | -9.43% | 11,763 |
| Feb 2, 2026 | 6.80 | 7.95 | 6.80 | 7.95 | 7.95 | 6.00% | 709 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.15 | 7.50 | 7.50 | -1.32% | 3,038 |
| Jan 29, 2026 | 8.00 | 8.20 | 7.60 | 7.60 | 7.60 | -8.43% | 6,695 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 400 |
| Jan 27, 2026 | 8.30 | 9.20 | 8.00 | 8.50 | 8.50 | 3.03% | 1,782 |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 15 |
| Jan 23, 2026 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | -2.35% | 3,653 |
| Jan 22, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -2.86% | 2,550 |
| Jan 21, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 2.94% | 2,060 |
| Jan 20, 2026 | 9.25 | 9.25 | 8.50 | 8.50 | 8.50 | -8.60% | 4,849 |
| Jan 19, 2026 | 8.85 | 10.50 | 8.00 | 9.30 | 9.30 | 8.77% | 14,965 |
| Jan 16, 2026 | 8.80 | 8.80 | 8.50 | 8.55 | 8.55 | -2.29% | 65 |
| Jan 15, 2026 | 8.30 | 8.90 | 8.30 | 8.75 | 8.75 | 4.79% | 10,736 |
| Jan 14, 2026 | 7.20 | 8.35 | 6.65 | 8.35 | 8.35 | 15.97% | 8,596 |
| Jan 13, 2026 | 6.60 | 7.95 | 6.60 | 7.20 | 7.20 | -2.70% | 8,924 |
| Jan 12, 2026 | 6.75 | 7.40 | 6.75 | 7.40 | 7.40 | 13.85% | 5,000 |
| Jan 9, 2026 | 6.10 | 6.60 | 6.10 | 6.50 | 6.50 | - | 22,391 |
| Jan 8, 2026 | 6.35 | 7.40 | 6.25 | 6.50 | 6.50 | 10.17% | 17,162 |
| Jan 7, 2026 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | -14.49% | 3,531 |
| Dec 30, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 261 |
| Dec 29, 2025 | 6.95 | 7.15 | 6.95 | 6.95 | 6.95 | 0.72% | 1,461 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 70 |
| Dec 22, 2025 | 6.75 | 6.95 | 6.70 | 6.70 | 6.70 | -8.22% | 1,322 |
| Dec 19, 2025 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 8.15% | 982 |
| Dec 18, 2025 | 7.10 | 7.10 | 6.55 | 6.75 | 6.75 | -0.74% | 4,267 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | 2,116 |
| Dec 16, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -4.73% | 5,243 |
| Dec 12, 2025 | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | -3.90% | 1,018 |
| Dec 11, 2025 | 7.70 | 7.80 | 7.30 | 7.70 | 7.70 | 4.05% | 18,348 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | 1.37% | 2,245 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 2,650 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 731 |
| Dec 5, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 3,170 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 160 |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 229 |
| Dec 2, 2025 | 6.90 | 7.35 | 6.90 | 7.05 | 7.05 | -11.32% | 379 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.24% | 14 |
| Nov 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 500 |
| Nov 25, 2025 | 7.80 | 8.50 | 7.55 | 8.05 | 8.05 | -6.40% | 6,503 |
| Nov 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 58 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | 729 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -3.53% | 1,000 |
| Nov 19, 2025 | 8.45 | 8.65 | 8.20 | 8.50 | 8.50 | 3.66% | 3,500 |
| Nov 18, 2025 | 7.75 | 8.25 | 7.75 | 8.20 | 8.20 | 2.50% | 2,245 |
| Nov 17, 2025 | 8.85 | 8.85 | 8.00 | 8.00 | 8.00 | -9.09% | 4,626 |
| Nov 14, 2025 | 7.55 | 8.80 | 7.55 | 8.80 | 8.80 | 4.76% | 522 |
| Nov 13, 2025 | 9.15 | 9.15 | 8.00 | 8.40 | 8.40 | -8.20% | 1,250 |
| Nov 12, 2025 | 7.75 | 9.15 | 7.75 | 9.15 | 9.15 | 19.61% | 3,947 |
| Nov 11, 2025 | 8.50 | 9.00 | 7.65 | 7.65 | 7.65 | -7.27% | 5,796 |
| Nov 10, 2025 | 8.25 | 8.25 | 7.60 | 8.25 | 8.25 | 3.13% | 3,820 |
| Nov 7, 2025 | 8.05 | 8.05 | 7.30 | 8.00 | 8.00 | -1.84% | 338 |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 109 |
| Nov 5, 2025 | 8.10 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 3,261 |
| Nov 4, 2025 | 8.00 | 8.25 | 7.90 | 8.25 | 8.25 | -2.37% | 2,783 |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | 40 |
| Oct 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.49% | 289 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | - | 1,538 |