Skip to main content
Sound Dimension AB (publ) (XSAT:SOUND)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.418
+0.030 (7.73%)
At close: Mar 6, 2026

Sound Dimension AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.430.350.420.427.73%903,842
Mar 5, 20260.410.440.360.390.39-7.18%1,108,306
Mar 4, 20260.510.540.380.420.42-18.04%3,402,456
Mar 3, 20260.300.590.300.510.5165.58%5,751,266
Mar 2, 20260.310.340.260.310.31-2.53%1,945,653
Feb 27, 20260.360.370.290.320.32-14.13%3,705,496
Feb 26, 20260.380.410.350.370.37-1.08%983,016
Feb 25, 20260.410.440.360.370.37-3.63%1,639,153
Feb 24, 20260.390.390.340.390.39-3.02%3,354,905
Feb 23, 20260.470.470.380.400.40-19.11%2,112,071
Feb 20, 20260.500.530.390.490.49-7.17%3,174,173
Feb 19, 20260.480.540.480.530.534.95%883,652
Feb 18, 20260.510.520.480.510.51-310,212
Feb 17, 20260.480.510.460.510.511.00%183,806
Feb 16, 20260.480.510.470.500.504.60%593,721
Feb 13, 20260.510.510.480.480.48-5.35%293,865
Feb 12, 20260.490.540.490.510.513.06%249,043
Feb 11, 20260.540.540.490.490.49-9.26%593,488
Feb 10, 20260.470.550.470.540.5412.03%1,074,409
Feb 9, 20260.460.500.460.480.485.70%440,449
Feb 6, 20260.460.470.430.460.46-3.39%576,659
Feb 5, 20260.460.490.410.470.47-1.26%1,359,839
Feb 4, 20260.470.510.450.480.48-5.35%644,051
Feb 3, 20260.500.530.480.510.51-0.98%907,862
Feb 2, 20260.550.560.480.510.51-3.77%801,377
Jan 30, 20260.560.590.510.530.53-4.50%612,892
Jan 29, 20260.480.600.480.560.5615.63%2,077,570
Jan 28, 20260.430.480.430.480.4811.11%570,583
Jan 27, 20260.400.450.400.430.435.88%434,433
Jan 26, 20260.400.430.340.410.41-0.97%580,300
Jan 23, 20260.390.440.380.410.4110.16%1,215,429
Jan 22, 20260.380.390.350.370.37-4.10%1,004,944
Jan 21, 20260.400.400.340.390.39-3.47%1,799,077
Jan 20, 20260.420.440.390.400.40-1.94%326,037
Jan 19, 20260.440.450.410.410.41-8.85%969,082
Jan 16, 20260.460.490.430.450.45-2.59%387,297
Jan 15, 20260.420.470.420.460.466.42%1,357,311
Jan 14, 20260.470.470.420.440.44-6.84%417,722
Jan 13, 20260.400.510.360.470.4714.71%1,113,080
Jan 12, 20260.420.420.390.410.41-2.39%692,581
Jan 9, 20260.440.440.380.420.42-6.28%2,548,145
Jan 8, 20260.510.510.420.450.45-14.23%1,921,108
Jan 7, 20260.530.550.280.520.52-7.96%2,397,517
Jan 5, 20260.580.600.560.570.57-4.24%510,733
Jan 2, 20260.600.600.570.590.59-2.48%676,186
Dec 30, 20250.620.620.580.610.61-0.82%681,309
Dec 29, 20250.640.650.610.610.61-0.81%830,606
Dec 23, 20250.610.630.590.620.621.65%567,165
Dec 22, 20250.620.630.590.610.61-0.82%512,431
Dec 19, 20250.610.640.590.610.61-651,650
Dec 18, 20250.620.620.590.610.61-0.81%110,359
Dec 17, 20250.620.630.600.620.62-0.81%175,682
Dec 16, 20250.610.630.590.620.62-464,972
Dec 15, 20250.650.670.600.620.62-3.13%666,828
Dec 12, 20250.680.680.620.640.640.79%1,240,969
Dec 11, 20250.670.700.630.640.64-2.31%796,592
Dec 10, 20250.670.670.620.650.653.17%1,061,424
Dec 9, 20250.650.670.630.630.63-2.33%454,640
Dec 8, 20250.630.670.620.650.653.20%745,277
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