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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-06	3,426,400	0.73	0.73	0.73	0.73	00:00:00
2005-04-07	1,865,800	0.73	0.73	0.73	0.73	00:00:00
2005-04-08	3,879,300	0.73	0.74	0.73	0.73	00:00:00
2005-04-11	2,638,100	0.73	0.74	0.73	0.73	00:00:00
2005-04-12	1,150,400	0.73	0.74	0.73	0.74	00:00:00
2005-04-13	27,384,100	0.74	0.77	0.73	0.77	00:00:00
2005-04-14	5,518,800	0.76	0.77	0.75	0.76	00:00:00
2005-04-15	3,691,400	0.76	0.76	0.75	0.75	00:00:00
2005-04-18	5,291,400	0.75	0.75	0.74	0.74	00:00:00
2005-04-19	4,380,900	0.75	0.76	0.75	0.76	00:00:00
2005-04-20	12,157,400	0.76	0.78	0.76	0.77	00:00:00
2005-04-21	4,863,200	0.77	0.78	0.77	0.78	00:00:00
2005-04-22	6,086,800	0.78	0.80	0.78	0.79	00:00:00
2005-04-25	2,827,300	0.78	0.79	0.77	0.77	00:00:00
2005-04-26	5,873,600	0.78	0.78	0.77	0.77	00:00:00
2005-04-27	5,798,900	0.77	0.78	0.77	0.77	00:00:00
2005-04-28	5,732,900	0.77	0.77	0.77	0.77	00:00:00
2005-04-29	19,312,000	0.77	0.77	0.76	0.77	00:00:00
2005-05-02	3,246,100	0.77	0.77	0.76	0.76	00:00:00
2005-05-03	4,056,400	0.76	0.77	0.75	0.76	00:00:00
2005-05-04	5,481,300	0.76	0.77	0.75	0.75	00:00:00
2005-05-05	19,412,400	0.75	0.76	0.74	0.75	00:00:00
2005-05-06	5,223,600	0.75	0.76	0.75	0.75	00:00:00
2005-05-09	26,778,300	0.75	0.75	0.73	0.73	00:00:00
2005-05-10	6,564,100	0.73	0.74	0.73	0.73	00:00:00
2005-05-11	4,026,200	0.73	0.74	0.73	0.74	00:00:00
2005-05-12	3,528,500	0.73	0.75	0.73	0.74	00:00:00
2005-05-13	3,746,700	0.74	0.74	0.73	0.73	00:00:00
2005-05-16	1,724,800	0.73	0.74	0.73	0.74	00:00:00
2005-05-17	3,884,800	0.74	0.75	0.73	0.73	00:00:00
2005-05-18	2,135,800	0.73	0.74	0.73	0.73	00:00:00
2005-05-19	3,818,500	0.74	0.75	0.73	0.74	00:00:00
2005-05-20	11,121,000	0.74	0.76	0.74	0.76	00:00:00
2005-05-23	4,275,500	0.76	0.77	0.75	0.76	00:00:00
2005-05-24	1,837,700	0.76	0.77	0.75	0.76	00:00:00
2005-05-25	3,421,000	0.76	0.77	0.75	0.76	00:00:00
2005-05-26	2,096,900	0.76	0.77	0.75	0.77	00:00:00
2005-05-27	8,607,900	0.76	0.76	0.74	0.75	00:00:00
2005-05-30	1,099,000	0.75	0.75	0.75	0.75	00:00:00
2005-05-31	3,054,400	0.75	0.75	0.74	0.74	00:00:00
2005-06-01	6,459,600	0.75	0.75	0.74	0.75	00:00:00
2005-06-02	4,811,200	0.75	0.75	0.74	0.74	00:00:00
2005-06-03	0	0.74	0.75	0.73	0.73	00:00:00
2005-06-06	13,223,600	0.74	0.74	0.72	0.72	00:00:00
2005-06-07	21,793,300	0.72	0.73	0.69	0.69	00:00:00
2005-06-08	7,022,400	0.69	0.70	0.69	0.70	00:00:00
2005-06-09	10,499,200	0.70	0.72	0.70	0.70	00:00:00
2005-06-10	9,309,100	0.72	0.73	0.72	0.73	00:00:00
2005-06-13	3,225,500	0.73	0.73	0.73	0.73	00:00:00
2005-06-14	2,434,900	0.72	0.73	0.72	0.72	00:00:00
2005-06-15	3,972,400	0.72	0.72	0.72	0.72	00:00:00
2005-06-16	1,947,600	0.72	0.72	0.72	0.72	00:00:00
2005-06-17	3,767,500	0.73	0.73	0.72	0.72	00:00:00
2005-06-20	2,648,700	0.72	0.72	0.71	0.72	00:00:00
2005-06-21	1,894,000	0.72	0.72	0.71	0.72	00:00:00
2005-06-22	1,813,900	0.72	0.72	0.71	0.72	00:00:00
2005-06-23	2,076,200	0.72	0.72	0.72	0.72	00:00:00
2005-06-24	1,453,600	0.72	0.72	0.71	0.72	00:00:00
2005-06-27	2,907,500	0.72	0.72	0.70	0.71	00:00:00
2005-06-28	2,082,300	0.71	0.72	0.70	0.71	00:00:00
2005-06-29	480,500	0.70	0.71	0.70	0.70	00:00:00
2005-06-30	6,095,200	0.70	0.72	0.70	0.71	00:00:00
2005-07-01	2,313,100	0.71	0.72	0.71	0.72	00:00:00
2005-07-04	628,900	0.72	0.72	0.72	0.72	00:00:00
2005-07-05	1,722,200	0.72	0.72	0.72	0.72	00:00:00
2005-07-06	3,923,900	0.72	0.72	0.72	0.72	00:00:00
2005-07-07	12,985,200	0.72	0.72	0.70	0.72	00:00:00
2005-07-08	5,856,300	0.70	0.71	0.70	0.70	00:00:00
2005-07-11	2,339,800	0.70	0.71	0.70	0.71	00:00:00
2005-07-12	4,918,600	0.71	0.72	0.70	0.71	00:00:00
2005-07-13	3,480,300	0.72	0.72	0.71	0.72	00:00:00
2005-07-14	1,924,500	0.72	0.72	0.70	0.70	00:00:00
2005-07-15	3,533,300	0.71	0.72	0.70	0.71	00:00:00
2005-07-18	1,815,200	0.72	0.72	0.71	0.72	00:00:00
2005-07-19	1,603,300	0.72	0.72	0.71	0.72	00:00:00
2005-07-20	1,550,300	0.72	0.72	0.71	0.72	00:00:00
2005-07-21	3,776,100	0.72	0.72	0.71	0.72	00:00:00
2005-07-22	1,377,000	0.71	0.72	0.71	0.71	00:00:00
2005-07-25	667,700	0.71	0.72	0.71	0.72	00:00:00
2005-07-26	3,990,900	0.71	0.72	0.70	0.71	00:00:00
2005-07-27	4,580,400	0.71	0.72	0.70	0.71	00:00:00
2005-07-28	14,965,500	0.71	0.73	0.70	0.72	00:00:00
2005-07-29	15,648,200	0.72	0.75	0.72	0.73	00:00:00
2005-08-01	10,446,200	0.73	0.75	0.73	0.74	00:00:00
2005-08-02	12,076,800	0.74	0.75	0.74	0.75	00:00:00
2005-08-03	4,471,500	0.75	0.76	0.75	0.76	00:00:00
2005-08-04	1,829,700	0.75	0.76	0.75	0.75	00:00:00
2005-08-05	2,246,000	0.75	0.76	0.75	0.76	00:00:00
2005-08-08	4,729,200	0.75	0.77	0.75	0.75	00:00:00
2005-08-09	2,609,800	0.75	0.76	0.75	0.75	00:00:00
2005-08-10	1,564,900	0.75	0.75	0.75	0.75	00:00:00
2005-08-11	2,129,800	0.75	0.75	0.75	0.75	00:00:00
2005-08-12	1,644,000	0.75	0.75	0.75	0.75	00:00:00
2005-08-15	618,600	0.75	0.75	0.75	0.75	00:00:00
2005-08-16	4,363,500	0.75	0.76	0.74	0.75	00:00:00
2005-08-17	1,734,900	0.75	0.75	0.74	0.75	00:00:00
2005-08-18	1,324,100	0.75	0.75	0.75	0.75	00:00:00
2005-08-19	2,843,400	0.75	0.75	0.75	0.75	00:00:00
2005-08-22	1,229,400	0.75	0.75	0.75	0.75	00:00:00
2005-08-23	4,873,500	0.75	0.76	0.75	0.76	00:00:00
2005-08-24	3,800,900	0.76	0.77	0.75	0.76	00:00:00
2005-08-25	2,208,900	0.76	0.76	0.75	0.75	00:00:00
2005-08-26	4,306,200	0.76	0.77	0.75	0.75	00:00:00
2005-08-29	932,100	0.75	0.76	0.75	0.75	00:00:00
2005-08-30	1,438,600	0.75	0.77	0.75	0.76	00:00:00
2005-08-31	24,178,500	0.77	0.80	0.76	0.79	00:00:00
2005-09-01	7,612,600	0.80	0.81	0.79	0.80	00:00:00
2005-09-02	10,341,400	0.80	0.82	0.80	0.82	00:00:00
2005-09-05	6,216,600	0.82	0.83	0.82	0.83	00:00:00
2005-09-06	14,745,000	0.83	0.83	0.80	0.81	00:00:00
2005-09-07	3,863,500	0.82	0.82	0.81	0.82	00:00:00
2005-09-08	5,063,500	0.81	0.82	0.80	0.82	00:00:00
2005-09-09	12,864,300	0.82	0.84	0.82	0.83	00:00:00
2005-09-12	6,616,700	0.83	0.83	0.82	0.82	00:00:00
2005-09-13	7,951,500	0.82	0.82	0.80	0.80	00:00:00
2005-09-14	5,680,800	0.81	0.82	0.80	0.80	00:00:00
2005-09-15	1,732,500	0.80	0.80	0.80	0.80	00:00:00
2005-09-16	8,091,400	0.80	0.82	0.80	0.82	00:00:00
2005-09-19	5,745,500	0.81	0.82	0.80	0.82	00:00:00
2005-09-20	6,012,500	0.82	0.83	0.82	0.83	00:00:00
2005-09-21	6,672,000	0.83	0.84	0.83	0.84	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 > >>