TR4DER - SONAE SGPS [SON.LS] Historical Prices

SONAE SGPS - [Ticker: SON.LS]
Last Trade	1.03	Last Trade Time	2017-11-01 - 20:35:00
Variation	+0.00 (+0.39%)	Open	1.03
High	1.04	Low	1.03
Volume	1,453,127	Average Volume (3m)	0
Yield		Bid / Ask	0.79 x 5,000,000 - 0.80 x 500,000
Former Close	1.03	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SON.LS quotes from 2000-01-01 to 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-03	969,200	0.57	0.58	0.57	0.57	00:00:00
2004-05-04	11,091,100	0.57	0.59	0.57	0.59	00:00:00
2004-05-05	15,336,700	0.59	0.62	0.59	0.61	00:00:00
2004-05-06	6,196,300	0.62	0.62	0.60	0.60	00:00:00
2004-05-07	6,029,700	0.60	0.60	0.59	0.60	00:00:00
2004-05-10	2,445,300	0.59	0.60	0.58	0.59	00:00:00
2004-05-11	2,638,200	0.59	0.60	0.59	0.59	00:00:00
2004-05-12	2,698,600	0.59	0.60	0.58	0.58	00:00:00
2004-05-13	5,535,800	0.58	0.59	0.57	0.58	00:00:00
2004-05-14	3,606,200	0.57	0.58	0.56	0.56	00:00:00
2004-05-17	12,378,500	0.56	0.56	0.53	0.54	00:00:00
2004-05-18	5,953,800	0.54	0.55	0.53	0.55	00:00:00
2004-05-19	7,517,500	0.55	0.57	0.55	0.56	00:00:00
2004-05-20	1,412,700	0.55	0.56	0.55	0.55	00:00:00
2004-05-21	1,662,700	0.55	0.56	0.55	0.55	00:00:00
2004-05-24	1,322,000	0.56	0.56	0.55	0.56	00:00:00
2004-05-25	4,823,100	0.55	0.55	0.54	0.54	00:00:00
2004-05-26	3,703,600	0.55	0.55	0.54	0.54	00:00:00
2004-05-27	13,675,400	0.54	0.54	0.53	0.54	00:00:00
2004-05-28	11,259,400	0.54	0.55	0.53	0.53	00:00:00
2004-05-31	2,100,700	0.52	0.54	0.52	0.54	00:00:00
2004-06-01	2,715,700	0.53	0.54	0.53	0.54	00:00:00
2004-06-02	5,772,200	0.54	0.54	0.54	0.54	00:00:00
2004-06-03	3,286,400	0.54	0.54	0.53	0.54	00:00:00
2004-06-04	6,090,700	0.54	0.55	0.54	0.55	00:00:00
2004-06-07	2,726,900	0.55	0.55	0.54	0.55	00:00:00
2004-06-08	3,661,400	0.55	0.55	0.54	0.55	00:00:00
2004-06-09	1,287,500	0.55	0.55	0.54	0.54	00:00:00
2004-06-10	3,769,200	0.54	0.54	0.53	0.53	00:00:00
2004-06-11	1,900,400	0.53	0.54	0.53	0.54	00:00:00
2004-06-14	2,933,300	0.54	0.54	0.54	0.54	00:00:00
2004-06-15	3,154,500	0.54	0.55	0.54	0.54	00:00:00
2004-06-16	1,948,200	0.55	0.55	0.54	0.55	00:00:00
2004-06-17	3,062,900	0.55	0.55	0.54	0.54	00:00:00
2004-06-18	2,092,200	0.54	0.55	0.54	0.54	00:00:00
2004-06-21	2,237,200	0.55	0.55	0.54	0.55	00:00:00
2004-06-22	2,427,600	0.55	0.56	0.55	0.56	00:00:00
2004-06-23	2,985,800	0.56	0.56	0.55	0.55	00:00:00
2004-06-24	806,900	0.55	0.56	0.55	0.55	00:00:00
2004-06-25	1,135,800	0.55	0.55	0.54	0.54	00:00:00
2004-06-28	5,564,400	0.54	0.57	0.54	0.57	00:00:00
2004-06-29	3,703,500	0.57	0.57	0.56	0.56	00:00:00
2004-06-30	3,514,200	0.57	0.57	0.56	0.56	00:00:00
2004-07-01	3,470,200	0.56	0.57	0.55	0.55	00:00:00
2004-07-02	1,192,600	0.55	0.56	0.55	0.55	00:00:00
2004-07-05	7,659,500	0.55	0.55	0.54	0.54	00:00:00
2004-07-06	1,048,900	0.54	0.55	0.54	0.54	00:00:00
2004-07-07	7,524,500	0.54	0.55	0.53	0.53	00:00:00
2004-07-08	5,298,500	0.53	0.54	0.52	0.54	00:00:00
2004-07-09	5,613,300	0.53	0.54	0.52	0.54	00:00:00
2004-07-12	3,329,900	0.54	0.55	0.54	0.54	00:00:00
2004-07-13	1,604,500	0.54	0.54	0.54	0.54	00:00:00
2004-07-14	3,005,200	0.54	0.54	0.53	0.54	00:00:00
2004-07-15	7,140,400	0.54	0.54	0.53	0.54	00:00:00
2004-07-16	1,677,900	0.54	0.54	0.53	0.53	00:00:00
2004-07-19	4,580,400	0.54	0.54	0.52	0.52	00:00:00
2004-07-20	11,075,000	0.52	0.52	0.51	0.52	00:00:00
2004-07-21	3,143,000	0.52	0.53	0.52	0.52	00:00:00
2004-07-22	1,967,700	0.52	0.52	0.51	0.51	00:00:00
2004-07-23	1,641,400	0.52	0.52	0.51	0.52	00:00:00
2004-07-26	5,574,000	0.51	0.52	0.50	0.50	00:00:00
2004-07-27	2,802,000	0.51	0.52	0.51	0.52	00:00:00
2004-07-28	2,209,600	0.52	0.52	0.52	0.52	00:00:00
2004-07-29	5,913,100	0.53	0.54	0.52	0.54	00:00:00
2004-07-30	3,007,000	0.54	0.54	0.52	0.54	00:00:00
2004-08-02	700,300	0.54	0.54	0.52	0.54	00:00:00
2004-08-03	2,912,600	0.53	0.54	0.53	0.54	00:00:00
2004-08-04	2,963,100	0.54	0.54	0.53	0.54	00:00:00
2004-08-05	4,964,800	0.54	0.55	0.53	0.54	00:00:00
2004-08-06	3,307,900	0.54	0.54	0.53	0.53	00:00:00
2004-08-09	2,229,600	0.53	0.54	0.52	0.52	00:00:00
2004-08-10	1,670,300	0.52	0.53	0.52	0.52	00:00:00
2004-08-11	1,798,600	0.53	0.53	0.52	0.52	00:00:00
2004-08-12	2,104,100	0.52	0.53	0.52	0.52	00:00:00
2004-08-13	1,521,300	0.52	0.52	0.51	0.51	00:00:00
2004-08-16	2,721,800	0.52	0.52	0.51	0.52	00:00:00
2004-08-17	2,350,800	0.52	0.53	0.52	0.52	00:00:00
2004-08-18	2,886,600	0.52	0.52	0.52	0.52	00:00:00
2004-08-19	1,385,600	0.52	0.53	0.52	0.52	00:00:00
2004-08-20	2,595,800	0.52	0.52	0.52	0.52	00:00:00
2004-08-23	3,300,100	0.52	0.53	0.52	0.52	00:00:00
2004-08-24	6,548,000	0.52	0.54	0.52	0.54	00:00:00
2004-08-25	626,300	0.54	0.54	0.54	0.54	00:00:00
2004-08-26	315,100	0.54	0.54	0.54	0.54	00:00:00
2004-08-27	4,797,500	0.54	0.55	0.54	0.54	00:00:00
2004-08-30	815,400	0.54	0.55	0.54	0.54	00:00:00
2004-08-31	1,479,400	0.54	0.55	0.54	0.54	00:00:00
2004-09-01	1,019,200	0.54	0.55	0.54	0.54	00:00:00
2004-09-02	563,600	0.54	0.54	0.54	0.54	00:00:00
2004-09-03	1,638,300	0.54	0.55	0.54	0.54	00:00:00
2004-09-06	5,691,600	0.54	0.54	0.53	0.53	00:00:00
2004-09-07	3,840,600	0.54	0.54	0.52	0.53	00:00:00
2004-09-08	2,844,600	0.54	0.54	0.52	0.54	00:00:00
2004-09-09	1,189,900	0.54	0.54	0.53	0.54	00:00:00
2004-09-10	615,000	0.54	0.54	0.54	0.54	00:00:00
2004-09-13	16,222,400	0.54	0.57	0.54	0.56	00:00:00
2004-09-14	5,534,200	0.57	0.57	0.55	0.56	00:00:00
2004-09-15	2,137,600	0.56	0.56	0.55	0.55	00:00:00
2004-09-16	828,200	0.55	0.56	0.55	0.55	00:00:00
2004-09-17	335,300	0.56	0.56	0.55	0.55	00:00:00
2004-09-20	2,833,500	0.56	0.57	0.55	0.56	00:00:00
2004-09-21	408,100	0.56	0.56	0.55	0.55	00:00:00
2004-09-22	8,345,900	0.55	0.56	0.55	0.55	00:00:00
2004-09-23	515,500	0.55	0.55	0.55	0.55	00:00:00
2004-09-24	1,884,100	0.55	0.55	0.55	0.55	00:00:00
2004-09-27	3,367,100	0.56	0.56	0.55	0.56	00:00:00
2004-09-28	1,732,900	0.56	0.57	0.55	0.56	00:00:00
2004-09-29	2,319,600	0.56	0.57	0.55	0.57	00:00:00
2004-09-30	3,326,500	0.57	0.57	0.56	0.56	00:00:00
2004-10-01	1,523,800	0.56	0.57	0.55	0.57	00:00:00
2004-10-04	11,209,700	0.57	0.59	0.57	0.58	00:00:00
2004-10-05	3,781,000	0.58	0.59	0.58	0.58	00:00:00
2004-10-06	1,680,100	0.59	0.59	0.58	0.59	00:00:00
2004-10-07	3,109,100	0.59	0.59	0.58	0.58	00:00:00
2004-10-08	2,784,500	0.58	0.59	0.57	0.57	00:00:00
2004-10-11	1,070,600	0.58	0.58	0.57	0.57	00:00:00
2004-10-12	4,782,800	0.57	0.58	0.56	0.57	00:00:00
2004-10-13	2,158,200	0.57	0.58	0.57	0.57	00:00:00
2004-10-14	3,605,700	0.57	0.57	0.56	0.56	00:00:00
2004-10-15	1,394,100	0.56	0.57	0.56	0.57	00:00:00
2004-10-18	799,900	0.57	0.57	0.56	0.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>