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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-18	799,900	0.57	0.57	0.56	0.57	00:00:00
2004-10-19	10,264,600	0.57	0.58	0.56	0.58	00:00:00
2004-10-20	5,313,200	0.57	0.58	0.57	0.57	00:00:00
2004-10-21	3,152,900	0.57	0.58	0.57	0.58	00:00:00
2004-10-22	4,057,200	0.58	0.59	0.57	0.58	00:00:00
2004-10-25	2,758,800	0.57	0.58	0.57	0.58	00:00:00
2004-10-26	4,538,800	0.57	0.59	0.57	0.57	00:00:00
2004-10-27	1,538,400	0.58	0.59	0.58	0.59	00:00:00
2004-10-28	7,344,100	0.59	0.60	0.59	0.59	00:00:00
2004-10-29	11,551,600	0.59	0.61	0.59	0.60	00:00:00
2004-11-01	3,001,900	0.60	0.61	0.60	0.61	00:00:00
2004-11-02	4,044,000	0.61	0.61	0.60	0.61	00:00:00
2004-11-03	6,650,000	0.61	0.61	0.59	0.60	00:00:00
2004-11-04	3,564,500	0.60	0.60	0.59	0.60	00:00:00
2004-11-05	1,040,300	0.60	0.60	0.60	0.60	00:00:00
2004-11-08	405,300	0.60	0.60	0.60	0.60	00:00:00
2004-11-09	2,491,000	0.60	0.61	0.60	0.60	00:00:00
2004-11-10	10,778,300	0.60	0.62	0.60	0.62	00:00:00
2004-11-11	4,439,200	0.62	0.62	0.62	0.62	00:00:00
2004-11-12	4,594,500	0.62	0.62	0.61	0.62	00:00:00
2004-11-15	11,343,400	0.62	0.63	0.61	0.62	00:00:00
2004-11-16	2,746,500	0.62	0.62	0.62	0.62	00:00:00
2004-11-17	17,214,500	0.62	0.64	0.62	0.63	00:00:00
2004-11-18	2,201,500	0.63	0.63	0.62	0.62	00:00:00
2004-11-19	1,872,900	0.63	0.63	0.62	0.62	00:00:00
2004-11-22	6,174,400	0.62	0.64	0.62	0.64	00:00:00
2004-11-23	1,871,400	0.64	0.64	0.63	0.64	00:00:00
2004-11-24	1,893,700	0.64	0.64	0.63	0.64	00:00:00
2004-11-25	3,459,800	0.64	0.64	0.63	0.64	00:00:00
2004-11-26	887,100	0.64	0.64	0.64	0.64	00:00:00
2004-11-29	6,368,000	0.64	0.64	0.63	0.63	00:00:00
2004-11-30	7,813,500	0.63	0.64	0.62	0.62	00:00:00
2004-12-01	10,631,700	0.62	0.62	0.60	0.62	00:00:00
2004-12-02	2,789,800	0.62	0.62	0.62	0.62	00:00:00
2004-12-03	1,568,300	0.62	0.62	0.62	0.62	00:00:00
2004-12-06	1,574,200	0.62	0.62	0.61	0.62	00:00:00
2004-12-07	1,608,200	0.62	0.62	0.62	0.62	00:00:00
2004-12-08	2,524,200	0.62	0.62	0.62	0.62	00:00:00
2004-12-09	2,381,900	0.62	0.62	0.61	0.62	00:00:00
2004-12-10	6,673,600	0.62	0.63	0.62	0.63	00:00:00
2004-12-13	7,380,100	0.63	0.64	0.63	0.64	00:00:00
2004-12-14	5,710,100	0.64	0.65	0.64	0.64	00:00:00
2004-12-15	7,810,100	0.65	0.65	0.64	0.64	00:00:00
2004-12-16	20,048,900	0.64	0.67	0.64	0.67	00:00:00
2004-12-17	3,112,900	0.67	0.67	0.65	0.65	00:00:00
2004-12-20	3,228,800	0.65	0.67	0.65	0.67	00:00:00
2004-12-21	9,010,300	0.66	0.67	0.66	0.67	00:00:00
2004-12-22	4,256,900	0.67	0.67	0.66	0.67	00:00:00
2004-12-23	7,186,100	0.67	0.68	0.67	0.67	00:00:00
2004-12-24	871,300	0.67	0.67	0.67	0.67	00:00:00
2004-12-27	1,120,100	0.67	0.67	0.67	0.67	00:00:00
2004-12-28	1,685,700	0.67	0.67	0.67	0.67	00:00:00
2004-12-29	2,253,400	0.67	0.67	0.66	0.67	00:00:00
2004-12-30	6,958,600	0.67	0.67	0.66	0.67	00:00:00
2004-12-31	3,882,500	0.67	0.67	0.66	0.67	00:00:00
2005-01-03	12,486,800	0.67	0.69	0.67	0.68	00:00:00
2005-01-04	15,130,900	0.68	0.70	0.68	0.69	00:00:00
2005-01-05	10,873,200	0.68	0.70	0.68	0.70	00:00:00
2005-01-06	5,561,500	0.70	0.70	0.70	0.70	00:00:00
2005-01-07	6,468,000	0.70	0.70	0.69	0.70	00:00:00
2005-01-10	7,076,300	0.69	0.70	0.68	0.68	00:00:00
2005-01-11	4,282,200	0.69	0.69	0.68	0.68	00:00:00
2005-01-12	3,107,400	0.68	0.69	0.68	0.68	00:00:00
2005-01-13	5,480,500	0.68	0.70	0.68	0.69	00:00:00
2005-01-14	1,679,300	0.69	0.69	0.68	0.69	00:00:00
2005-01-17	2,567,100	0.69	0.70	0.68	0.68	00:00:00
2005-01-18	6,768,600	0.69	0.70	0.68	0.69	00:00:00
2005-01-19	10,764,800	0.70	0.70	0.69	0.70	00:00:00
2005-01-20	10,815,400	0.70	0.71	0.69	0.70	00:00:00
2005-01-21	3,053,500	0.70	0.71	0.70	0.70	00:00:00
2005-01-24	3,497,700	0.70	0.71	0.70	0.71	00:00:00
2005-01-25	4,875,100	0.71	0.72	0.70	0.71	00:00:00
2005-01-26	5,528,600	0.72	0.72	0.71	0.71	00:00:00
2005-01-27	3,119,100	0.72	0.72	0.71	0.72	00:00:00
2005-01-28	8,691,300	0.72	0.73	0.72	0.72	00:00:00
2005-01-31	1,891,300	0.72	0.73	0.72	0.73	00:00:00
2005-02-01	8,262,200	0.73	0.74	0.72	0.74	00:00:00
2005-02-02	9,489,400	0.74	0.75	0.72	0.73	00:00:00
2005-02-03	4,036,900	0.73	0.73	0.73	0.73	00:00:00
2005-02-04	3,762,400	0.73	0.73	0.72	0.73	00:00:00
2005-02-07	3,359,200	0.73	0.73	0.73	0.73	00:00:00
2005-02-08	2,159,900	0.73	0.73	0.73	0.73	00:00:00
2005-02-09	1,737,500	0.73	0.73	0.73	0.73	00:00:00
2005-02-10	866,000	0.73	0.73	0.72	0.73	00:00:00
2005-02-11	942,600	0.72	0.73	0.72	0.72	00:00:00
2005-02-14	5,278,900	0.73	0.73	0.73	0.73	00:00:00
2005-02-15	11,833,700	0.73	0.75	0.73	0.74	00:00:00
2005-02-16	4,065,600	0.74	0.74	0.73	0.74	00:00:00
2005-02-17	6,841,000	0.73	0.75	0.73	0.74	00:00:00
2005-02-18	3,772,100	0.74	0.75	0.74	0.74	00:00:00
2005-02-21	3,214,400	0.75	0.75	0.73	0.74	00:00:00
2005-02-22	9,615,200	0.74	0.74	0.72	0.73	00:00:00
2005-02-23	4,589,100	0.73	0.73	0.72	0.72	00:00:00
2005-02-24	1,992,500	0.72	0.73	0.72	0.73	00:00:00
2005-02-25	3,315,500	0.73	0.74	0.73	0.73	00:00:00
2005-02-28	3,068,600	0.74	0.74	0.73	0.73	00:00:00
2005-03-01	9,233,400	0.73	0.75	0.73	0.75	00:00:00
2005-03-02	4,196,500	0.75	0.75	0.73	0.73	00:00:00
2005-03-03	4,612,000	0.73	0.74	0.73	0.73	00:00:00
2005-03-04	3,790,100	0.73	0.74	0.73	0.73	00:00:00
2005-03-07	1,860,900	0.73	0.74	0.73	0.73	00:00:00
2005-03-08	1,278,500	0.73	0.74	0.73	0.73	00:00:00
2005-03-09	1,365,500	0.73	0.73	0.73	0.73	00:00:00
2005-03-10	6,116,900	0.73	0.73	0.72	0.72	00:00:00
2005-03-11	6,426,400	0.73	0.73	0.72	0.73	00:00:00
2005-03-14	3,994,700	0.73	0.73	0.72	0.73	00:00:00
2005-03-15	748,100	0.73	0.73	0.73	0.73	00:00:00
2005-03-16	2,381,900	0.73	0.73	0.72	0.72	00:00:00
2005-03-17	8,517,000	0.72	0.73	0.72	0.72	00:00:00
2005-03-18	2,769,100	0.72	0.73	0.72	0.72	00:00:00
2005-03-21	1,633,800	0.73	0.73	0.72	0.72	00:00:00
2005-03-22	2,591,100	0.72	0.73	0.72	0.73	00:00:00
2005-03-23	3,916,800	0.73	0.73	0.72	0.73	00:00:00
2005-03-24	2,521,200	0.73	0.73	0.72	0.73	00:00:00
2005-03-29	1,562,100	0.73	0.73	0.73	0.73	00:00:00
2005-03-30	17,768,800	0.73	0.74	0.72	0.72	00:00:00
2005-03-31	5,339,800	0.73	0.73	0.72	0.72	00:00:00
2005-04-01	1,945,600	0.73	0.73	0.72	0.73	00:00:00
2005-04-04	969,700	0.73	0.73	0.72	0.72	00:00:00
2005-04-05	1,070,100	0.73	0.73	0.72	0.73	00:00:00
2005-04-06	3,426,400	0.73	0.73	0.73	0.73	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 > >>