Skip to main content
Sound Dimension AB (publ) (XSAT:SOUND)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.485
-0.030 (-5.83%)
At close: Apr 28, 2026

Sound Dimension AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.530.480.490.49-5.83%207,088
Apr 27, 20260.520.540.500.520.52-1.53%466,648
Apr 24, 20260.530.530.490.520.520.77%549,163
Apr 23, 20260.520.540.490.520.52-2.81%290,393
Apr 22, 20260.550.570.510.530.53-2.91%312,927
Apr 21, 20260.480.590.480.550.5512.24%506,085
Apr 20, 20260.490.490.460.490.49-3.73%302,783
Apr 17, 20260.480.520.480.510.51-1.17%294,611
Apr 16, 20260.500.540.470.520.523.10%301,108
Apr 15, 20260.510.530.480.500.50-1.87%553,421
Apr 14, 20260.490.540.470.510.51-2.30%466,590
Apr 13, 20260.520.570.460.520.523.17%1,603,781
Apr 10, 20260.530.560.500.510.51-4.72%778,989
Apr 9, 20260.530.550.490.530.53-2.57%534,838
Apr 8, 20260.450.560.450.540.541.68%1,008,847
Apr 7, 20260.540.570.430.540.54-2.73%793,897
Apr 2, 20260.610.610.530.550.55-9.09%837,277
Apr 1, 20260.600.630.580.610.610.83%242,226
Mar 31, 20260.600.650.570.600.60-4.76%816,725
Mar 30, 20260.660.720.580.630.63-4.55%907,498
Mar 27, 20260.710.740.640.660.66-7.69%1,469,793
Mar 26, 20260.620.730.580.720.7214.40%2,064,951
Mar 25, 20260.600.650.590.630.636.84%924,730
Mar 24, 20260.690.700.560.590.59-12.69%2,339,434
Mar 23, 20260.500.690.460.670.6728.85%4,104,681
Mar 20, 20260.400.790.400.520.5230.00%8,963,672
Mar 19, 20260.390.450.380.400.400.50%888,091
Mar 18, 20260.380.410.380.400.402.05%433,635
Mar 17, 20260.390.400.370.390.39-1.02%306,124
Mar 16, 20260.360.420.360.390.393.14%241,762
Mar 13, 20260.380.390.360.380.38-2.05%318,822
Mar 12, 20260.390.390.370.390.39-1.02%144,108
Mar 11, 20260.380.400.370.390.39-0.51%252,939
Mar 10, 20260.380.400.370.400.40-1.98%540,329
Mar 9, 20260.410.410.360.400.40-3.35%885,021
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