Skip to main content
Sound Dimension AB (publ) (XSAT:SOUND)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.625
+0.015 (2.46%)
At close: Dec 5, 2025

Sound Dimension AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.650.610.630.632.46%751,525
Dec 4, 20250.600.610.580.610.612.52%354,547
Dec 3, 20250.610.610.570.600.60-1.65%174,172
Dec 2, 20250.600.620.580.610.61-0.82%598,963
Dec 1, 20250.580.620.550.610.615.17%659,933
Nov 28, 20250.600.610.580.580.58-3.33%426,801
Nov 27, 20250.600.610.590.600.60-0.83%468,145
Nov 26, 20250.610.610.580.610.61-0.82%627,869
Nov 25, 20250.630.640.600.610.61-1.61%442,752
Nov 24, 20250.620.640.600.620.62-1.59%635,830
Nov 21, 20250.660.660.600.630.63-412,447
Nov 20, 20250.710.710.620.630.63-15.44%1,868,865
Nov 19, 20250.610.750.590.750.7523.14%2,185,682
Nov 18, 20250.610.610.590.610.61-310,547
Nov 17, 20250.590.620.580.610.610.83%343,727
Nov 14, 20250.620.620.580.600.60-3.23%506,725
Nov 13, 20250.630.640.610.620.62-1.59%453,006
Nov 12, 20250.620.640.600.630.631.61%983,008
Nov 11, 20250.650.680.610.620.62-3.13%892,160
Nov 10, 20250.670.700.640.640.64-5.88%651,531
Nov 7, 20250.710.710.660.680.68-3.55%1,020,787
Nov 6, 20250.670.710.660.710.716.82%853,023
Nov 5, 20250.720.750.640.660.66-7.69%1,691,010
Nov 4, 20250.740.750.680.720.72-2.72%1,784,948
Nov 3, 20250.770.800.710.740.74-3.29%1,349,291
Oct 31, 20250.760.780.740.760.76-1.30%435,031
Oct 30, 20250.770.800.740.770.771.32%1,067,084
Oct 29, 20250.760.800.730.760.76-0.65%1,075,896
Oct 28, 20250.840.840.720.770.77-13.07%2,802,330
Oct 27, 20250.680.880.650.880.8831.34%1,947,665
Oct 24, 20250.690.700.660.670.67-0.74%639,177
Oct 23, 20250.700.700.640.680.680.75%649,309
Oct 22, 20250.730.730.650.670.67-8.22%1,608,376
Oct 21, 20250.730.740.720.730.730.69%772,194
Oct 20, 20250.680.740.680.730.736.62%1,137,200
Oct 17, 20250.670.720.640.680.68-0.73%428,900
Oct 16, 20250.690.710.670.690.69-3.52%297,892
Oct 15, 20250.720.760.690.710.71-645,003
Oct 14, 20250.740.810.690.710.71-5.33%1,807,242
Oct 13, 20250.680.800.680.750.7511.11%2,315,185
Oct 10, 20250.600.700.590.680.688.00%984,678
Oct 9, 20250.590.630.570.630.634.17%453,504
Oct 8, 20250.630.640.590.600.60-4.00%944,068
Oct 7, 20250.610.630.590.630.632.46%452,710
Oct 6, 20250.630.640.540.610.61-3.17%2,673,700
Oct 3, 20250.630.640.600.630.630.80%699,178
Oct 2, 20250.620.660.620.630.630.81%709,390
Oct 1, 20250.600.680.600.620.62-1.59%1,020,401
Sep 30, 20250.620.630.600.630.63-0.79%1,045,535
Sep 29, 20250.660.660.610.640.64-5.22%1,784,672
Sep 26, 20250.680.700.650.670.67-1.47%368,368
Sep 25, 20250.650.700.640.680.688.80%1,531,996
Sep 24, 20250.630.650.580.630.63-2.34%1,471,497
Sep 23, 20250.690.710.630.640.64-7.25%2,007,852
Sep 22, 20250.740.740.680.690.69-6.76%1,366,950
Sep 19, 20250.740.750.710.740.74-822,737
Sep 18, 20250.740.760.700.740.74-0.67%1,293,390
Sep 17, 20250.750.750.730.750.750.68%411,519
Sep 16, 20250.750.780.710.740.74-1.33%1,044,061
Sep 15, 20250.750.780.730.750.75-917,380
Sep 12, 20250.710.750.690.750.753.45%1,089,715
Sep 11, 20250.760.770.700.730.73-3.33%1,427,289
Sep 10, 20250.750.790.740.750.75-694,389
Sep 9, 20250.770.790.740.750.75-1.32%655,685
Sep 8, 20250.780.800.760.760.76-2.56%405,237
Sep 5, 20250.780.800.780.780.78-259,683
Sep 4, 20250.800.820.770.780.78-3.11%555,432
Sep 3, 20250.800.820.780.810.810.63%690,431
Sep 2, 20250.810.830.790.800.80-0.62%1,121,769
Sep 1, 20250.790.850.760.810.81-986,188
Aug 29, 20250.820.860.760.810.81-1.23%644,515
Aug 28, 20250.810.840.790.820.820.62%836,295
Aug 27, 20250.840.840.800.810.81-3.57%915,745
Aug 26, 20250.820.920.820.840.842.44%1,582,810
Aug 25, 20250.740.840.730.820.8213.10%2,457,668
Aug 22, 20250.740.740.660.730.73-3.33%1,677,567
Aug 21, 20250.730.750.720.750.753.45%444,361
Aug 20, 20250.770.770.700.730.73-5.23%837,119
Aug 19, 20250.770.800.740.770.771.32%791,560
Aug 18, 20250.740.790.720.760.760.67%1,839,534
Aug 15, 20250.730.750.710.750.753.45%413,764
Aug 14, 20250.730.750.710.730.73-1.36%442,566
Aug 13, 20250.740.780.730.740.74-1.34%745,335
Aug 12, 20250.780.790.740.750.75-3.87%482,217
Aug 11, 20250.790.800.750.780.78-1.90%706,990
Aug 8, 20250.790.800.730.790.79-642,608
Aug 7, 20250.760.810.750.790.796.04%1,512,432
Aug 6, 20250.700.760.650.750.756.43%2,033,888
Aug 5, 20250.770.770.680.700.70-9.68%1,604,933
Aug 4, 20250.790.820.760.780.78-4.91%998,191
Aug 1, 20250.820.840.750.820.82-0.61%661,340
Jul 31, 20250.830.840.810.820.82-2.38%579,934
Jul 30, 20250.830.850.820.840.841.20%632,306
Jul 29, 20250.810.870.800.830.832.47%2,983,138
Jul 28, 20250.830.830.790.810.811.25%869,293
Jul 25, 20250.780.830.780.800.802.56%663,290
Jul 24, 20250.800.800.750.780.78-1.27%562,223
Jul 23, 20250.800.820.770.790.79-1.25%842,703
Jul 22, 20250.790.810.760.800.800.63%979,676
Jul 21, 20250.830.830.750.800.80-4.22%1,746,727