Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Sound Dimension AB (SOUND.ST)

1.3100
-0.0100
(-0.76%)
At close: April 25 at 5:29:56 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.32001.39001.29001.31001.31001,512,191
Apr 24, 20251.29001.32001.21001.32001.32001,459,722
Apr 23, 20251.34001.41001.23001.29001.29003,444,615
Apr 22, 20251.30001.38001.25001.33001.33003,887,503
Apr 17, 20251.23001.40001.21001.27001.27005,306,544
Apr 16, 20251.35001.35001.16001.21001.21005,375,370
Apr 15, 20251.17001.32001.14001.30001.300012,159,503
Apr 14, 20251.08001.15001.00001.13001.13005,496,943
Apr 11, 20251.12001.21000.85001.02001.020013,981,907
Apr 10, 20251.53001.58001.14001.16001.160018,205,608
Apr 9, 20251.38001.78000.91501.39001.390034,036,970
Apr 8, 20251.24001.98001.11001.25001.250063,083,227
Apr 7, 20250.36201.09000.31000.94500.945072,429,399
Apr 4, 20250.25600.43000.24000.35800.358063,591,896
Apr 3, 20250.13800.25400.12000.25000.250038,155,272
Apr 2, 20250.12300.15800.11500.13600.136013,615,693
Apr 1, 20250.14400.16000.11400.12700.127012,014,264
Mar 31, 20250.19900.19900.12100.14000.140031,838,914
Mar 28, 20250.03450.18500.03450.18500.185084,209,002
Mar 27, 20250.03750.03750.03000.03000.0300283,094
Mar 26, 20250.02900.03000.02900.03000.0300353,500
Mar 25, 20250.03650.03650.03650.03650.0365-
Mar 24, 20250.03650.03650.03650.03650.0365-
Mar 21, 20250.03650.03650.03650.03650.0365-
Mar 20, 20250.03650.03650.03650.03650.0365-
Mar 19, 20250.03650.03650.03650.03650.0365-
Mar 18, 20250.03650.03650.03650.03650.03653,027
Mar 17, 20250.03800.03800.02950.03700.0370201,750
Mar 14, 20250.03750.03750.03750.03750.0375102
Mar 13, 20250.03950.03950.02900.03400.0340515,888
Mar 12, 20250.03500.03800.03500.03800.038019,860
Mar 11, 20250.03200.03200.03200.03200.0320-
Mar 10, 20250.03800.03800.02900.03200.0320501,604
Mar 7, 20250.03900.03900.03800.03800.03805,451
Mar 6, 20250.04000.04000.03850.03850.03856,295
Mar 5, 20250.03950.03950.02900.03700.0370368,312
Mar 4, 20250.04000.04000.03950.03950.0395650,100
Mar 3, 20250.04300.04300.03150.03150.031592,307
Feb 28, 20250.02800.04350.02800.03950.0395912,409
Feb 27, 20250.03400.03700.03300.03400.0340548,000
Feb 26, 20250.03600.03700.03450.03450.0345302,417
Feb 25, 20250.05050.05050.03350.03550.03551,079,543
Feb 24, 20250.04900.05500.03350.03350.0335279,007
Feb 21, 20250.04950.04950.03550.04900.0490442,126
Feb 20, 20250.03200.03200.03100.03100.0310202,235
Feb 19, 20250.04000.04050.03250.03500.03501,033,299
Feb 18, 20250.06200.06200.04000.05450.0545417,375
Feb 17, 20250.03750.06700.03750.06350.0635308,695
Feb 14, 20250.03950.03950.02800.03750.037544,606
Feb 13, 20250.03650.03650.03650.03650.0365-
Feb 12, 20250.02500.03650.02500.03650.036558,622
Feb 11, 20250.02750.03650.02750.03650.036513,879
Feb 10, 20250.03450.03450.03450.03450.0345-
Feb 7, 20250.03450.03450.03450.03450.0345446,376
Feb 6, 20250.02500.03450.02500.03450.0345146,533
Feb 5, 20250.02850.02850.02800.02800.028050,000
Feb 4, 20250.02750.02750.02750.02750.027563,478
Feb 3, 20250.02600.03400.02600.03350.0335420,807
Jan 31, 20250.03200.03200.02400.02700.0270172,596
Jan 30, 20250.03500.03500.03250.03450.0345362,175
Jan 29, 20250.04550.04550.01800.02600.02601,858,937
Jan 28, 20250.03550.04000.03550.03600.0360362,132
Jan 27, 20250.03700.05000.03050.03850.03851,577,865
Jan 24, 20250.03750.03750.03000.03700.0370149,906
Jan 23, 20250.03400.03700.03400.03700.0370464,705
Jan 22, 20250.03300.03300.03300.03300.0330-
Jan 21, 20250.03300.03300.03300.03300.0330-
Jan 20, 20250.04050.04050.03300.03300.033061,625
Jan 17, 20250.03000.03350.03000.03300.0330631,619
Jan 16, 20250.03050.04000.03050.04000.0400391,061
Jan 15, 20250.03950.03950.03950.03950.0395-
Jan 14, 20250.03250.03950.03250.03950.039599,812
Jan 13, 20250.03300.04650.03000.04550.0455985,530
Jan 10, 20250.03600.04250.03050.04000.0400591,409
Jan 9, 20250.04000.04000.04000.04000.040028,750
Jan 8, 20250.05750.05750.03750.04000.0400999,659
Jan 7, 20250.05900.05900.04300.04300.0430297,653
Jan 3, 20250.06000.06000.04000.05000.05001,103,164
Jan 2, 20250.06000.06300.04500.04600.04602,543,344
Dec 30, 20240.04000.06350.04000.04000.0400604,135
Dec 27, 20240.03800.03800.03800.03800.0380300,000
Dec 23, 20240.03000.03900.03000.03900.0390191,847
Dec 20, 20240.03000.03500.03000.03500.035028,100
Dec 19, 20240.03000.03850.03000.03850.0385120,000
Dec 18, 20240.03000.03950.03000.03950.0395100,000
Dec 17, 20240.04400.04400.03300.03300.0330612,159
Dec 16, 20240.03300.03550.03300.03450.0345982,215
Dec 13, 20240.04550.04550.04550.04550.0455338,877
Dec 12, 20240.04000.04000.03950.04000.0400194,408
Dec 11, 20240.03100.04050.03100.04050.0405276,016
Dec 10, 20240.04000.04000.04000.04000.0400133,791
Dec 9, 20240.04850.04850.04000.04700.0470333,394
Dec 6, 20240.05950.05950.02850.05000.0500456,468
Dec 5, 20240.05400.05950.05400.05800.0580503,121
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04500.04500.04500.04500.04507,650
Dec 2, 20240.04150.04500.03950.03950.0395277,406
Nov 29, 20240.04200.04200.04200.04200.04201,000
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04000.04000.04000.04000.0400111,750
Nov 26, 20240.02600.04150.02600.04150.0415143,451
Nov 25, 20240.03700.03700.03700.03700.037010,000
Nov 22, 20240.03000.03900.03000.03900.0390347,383
Nov 21, 20240.02600.03000.02200.02500.0250628,512
Nov 20, 20240.02600.03850.02300.03000.0300707,008
Nov 19, 20240.02200.03400.02200.03000.0300479,619
Nov 18, 20240.04550.04650.02000.03850.03852,570,243
Nov 15, 20240.03900.04650.03300.04650.0465152,971
Nov 14, 20240.04600.04600.03500.03500.035029,071
Nov 13, 20240.04000.04600.03950.04000.040085,853
Nov 12, 20240.04700.04700.04700.04700.0470-
Nov 11, 20240.04700.04700.03250.04700.047091,513
Nov 8, 20240.04700.04700.04700.04700.04709,100
Nov 7, 20240.04150.04150.04150.04150.041510,600
Nov 6, 20240.04200.04900.04200.04900.0490224,512
Nov 5, 20240.04850.04850.04850.04850.0485535,463
Nov 4, 20240.05050.05400.04050.04850.0485575,459
Nov 1, 20240.04950.05450.04950.05400.0540300,204
Oct 31, 20240.04200.04800.04200.04450.0445226,300
Oct 30, 20240.04350.05000.03400.04100.04101,261,120
Oct 29, 20240.04600.05500.04200.05500.055040,150
Oct 28, 20240.05750.05750.05050.05500.0550223,440
Oct 25, 20240.05400.05800.04800.05050.05051,014,968
Oct 24, 20240.04800.05000.04800.05000.050049,741
Oct 23, 20240.05000.05000.04800.04800.0480340,000
Oct 22, 20240.05000.05100.05000.05100.051022,714
Oct 21, 20240.05350.05400.05100.05100.051039,960
Oct 18, 20240.05400.05400.05400.05400.054038,259
Oct 17, 20240.05000.06000.05000.05500.0550919,000
Oct 16, 20240.05600.06000.05600.06000.0600260,361
Oct 15, 20240.06000.06000.05600.06000.0600510,252
Oct 14, 20240.05850.06000.05400.06000.0600893,584
Oct 11, 20240.06200.06200.05400.05400.0540405,544
Oct 10, 20240.06450.06450.06400.06400.064016,500
Oct 9, 20240.06950.06950.05400.05400.0540241,389
Oct 8, 20240.06950.06950.06950.06950.069593,947
Oct 7, 20240.07500.07500.05650.05900.0590365,500
Oct 4, 20240.06950.06950.06950.06950.069544,788
Oct 3, 20240.05800.07100.05700.07100.0710506,120
Oct 2, 20240.05100.05600.05100.05600.056013,440
Oct 1, 20240.05800.05800.05650.05650.056529,551
Sep 30, 20240.05250.05800.05100.05800.058076,724
Sep 27, 20240.06200.06200.05250.05950.0595378,134
Sep 26, 20240.05500.05850.05000.05750.0575718,254
Sep 25, 20240.06600.06600.06450.06450.06458,651
Sep 24, 20240.06000.08000.05400.06650.0665734,709
Sep 23, 20240.07200.08400.05400.06000.06001,774,601
Sep 20, 20240.07400.07400.05250.06800.0680448,317
Sep 19, 20240.06300.07500.06300.07500.0750267,620
Sep 18, 20240.06300.06300.06300.06300.063010,000
Sep 17, 20240.05150.05700.05150.05700.0570549,874
Sep 16, 20240.05450.05450.04550.05200.0520182,625
Sep 13, 20240.04550.05650.04550.05450.0545884,347
Sep 12, 20240.04750.04750.04750.04750.0475-
Sep 11, 20240.04800.04800.04150.04750.0475118,215
Sep 10, 20240.04800.04800.04800.04800.048010,100
Sep 9, 20240.04200.04200.04150.04150.0415245,661
Sep 6, 20240.04350.04350.04350.04350.043530,909
Sep 5, 20240.05300.05300.05300.05300.0530-
Sep 4, 20240.04150.05300.04150.05300.053011,160
Sep 3, 20240.04800.04800.04150.04800.048019,435
Sep 2, 20240.05500.05500.04150.04800.0480101,970
Aug 30, 20240.04100.04200.04100.04100.041068,608
Aug 29, 20240.04650.04700.04100.04200.0420365,059
Aug 28, 20240.04500.04500.04500.04500.04502,000
Aug 27, 20240.04500.04500.04500.04500.04501,408
Aug 26, 20240.04050.04700.04050.04150.0415491,971
Aug 23, 20240.04800.04800.04600.04800.048019,600
Aug 22, 20240.04900.04950.04800.04800.048037,826
Aug 21, 20240.04350.04600.04350.04350.0435245,869
Aug 20, 20240.05000.05000.05000.05000.05004,384
Aug 19, 20240.05350.05350.05350.05350.05352,000
Aug 16, 20240.05450.05450.05300.05350.053526,541
Aug 15, 20240.05100.05500.04150.05000.0500502,970
Aug 14, 20240.06050.06050.06050.06050.060538,000
Aug 13, 20240.06050.06050.06050.06050.0605-
Aug 12, 20240.06250.06250.05050.06050.0605302,000
Aug 9, 20240.06250.06250.06250.06250.0625-
Aug 8, 20240.04650.06250.04650.06250.062511,690
Aug 7, 20240.06500.06500.06450.06450.06457,707
Aug 6, 20240.05350.05450.05000.05450.0545433,768
Aug 5, 20240.05150.05150.04250.05150.0515741,084
Aug 2, 20240.05000.05400.05000.05400.0540120,797
Aug 1, 20240.05000.05550.05000.05450.054561,834
Jul 31, 20240.05050.05050.05050.05050.0505-
Jul 30, 20240.05250.05550.05000.05050.0505561,459
Jul 29, 20240.05850.05850.05050.05700.0570778,037
Jul 26, 20240.05900.05900.05900.05900.0590-
Jul 25, 20240.05200.05900.05200.05900.0590118,237
Jul 24, 20240.05200.06350.05200.06250.062536,632
Jul 23, 20240.05950.05950.05950.05950.059519,788
Jul 22, 20240.05950.05950.05950.05950.059510,000
Jul 19, 20240.06200.06200.06100.06100.0610108,483
Jul 18, 20240.06200.06200.05200.06200.0620680,825
Jul 17, 20240.05850.06700.05850.06500.0650412,691
Jul 16, 20240.05650.07000.05650.05850.0585683,219
Jul 15, 20240.08000.08000.05250.06400.0640471,643
Jul 12, 20240.07250.07250.06000.06950.0695682,880
Jul 11, 20240.07500.08000.07250.07250.0725302,187
Jul 10, 20240.08850.08850.07200.07200.0720255,001
Jul 9, 20240.06550.10000.06550.07000.07001,828,685
Jul 8, 20240.07700.09100.06050.06550.06551,802,239
Jul 5, 20240.07900.09750.06800.07400.0740504,831
Jul 4, 20240.08050.11600.06800.08000.08002,747,827
Jul 3, 20240.05500.05500.05500.05500.0550-
Jul 2, 20240.06000.06000.05500.05500.055019,100
Jul 1, 20240.05500.05500.05500.05500.055040,000
Jun 28, 20240.06450.06450.04950.04950.0495111,216
Jun 27, 20240.06450.06450.06450.06450.0645-
Jun 26, 20240.06450.06450.06450.06450.0645992
Jun 25, 20240.06450.06450.05500.05800.058066,833
Jun 24, 20240.06450.06450.06450.06450.064513,100
Jun 20, 20240.05500.05500.05500.05500.0550301,045
Jun 19, 20240.05900.05900.04500.05200.0520195,947
Jun 18, 20240.05800.05900.05800.05800.05809,262
Jun 17, 20240.06000.06000.05150.05150.051528,814
Jun 14, 20240.05550.06000.04800.06000.0600550,599
Jun 13, 20240.06150.06150.06150.06150.06154,878
Jun 12, 20240.06000.06250.06000.06250.062573,540
Jun 11, 20240.06000.06000.06000.06000.060010,000
Jun 10, 20240.05650.05650.05650.05650.0565-
Jun 7, 20240.05650.05650.05550.05650.0565104,003
Jun 5, 20240.05650.05650.05650.05650.05659,499
Jun 4, 20240.06700.07800.06050.06500.0650143,157
Jun 3, 20240.06700.06700.06700.06700.067034,567
May 31, 20240.06800.06800.05550.05550.05552,001
May 30, 20240.05500.05500.05500.05500.05504,737
May 29, 20240.06000.06800.06000.06000.0600163,941
May 28, 20240.05600.05600.05600.05600.0560-
May 27, 20240.05600.05600.05600.05600.0560300,000
May 24, 20240.05650.05650.04800.05050.0505364,980
May 23, 20240.05700.05700.05700.05700.057010,000
May 22, 20240.05000.05000.05000.05000.0500250
May 21, 20240.05650.05650.05650.05650.0565-
May 20, 20240.05650.05650.04550.05650.056587,090
May 17, 20240.07000.07000.05650.05650.0565117,546
May 16, 20240.05950.06000.05950.06000.060072,540
May 15, 20240.05300.05900.05300.05400.054050,150
May 14, 20240.06250.06250.06000.06000.060086,942
May 13, 20240.06700.06700.05500.05950.0595133,777
May 10, 20240.06300.06300.05550.05550.0555248,798
May 8, 20240.07350.07350.06950.06950.069593,553
May 7, 20240.05550.07800.05550.07100.0710172,897
May 6, 20240.07200.07200.07050.07050.070534,800
May 3, 20240.05950.05950.05950.05950.0595-
May 2, 20240.05950.05950.05200.05950.0595123,593
Apr 30, 20240.05550.06150.05550.06000.060015,000
Apr 29, 20240.05550.05550.05150.05550.0555305,715
Apr 26, 20240.05150.05900.05150.05150.0515219,767
Apr 25, 20240.05500.05500.05500.05500.05509,090