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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-16	2,586,200	0.85	0.86	0.85	0.86	00:00:00
2009-12-17	6,528,300	0.85	0.86	0.83	0.83	00:00:00
2009-12-18	7,407,600	0.83	0.83	0.81	0.81	00:00:00
2009-12-21	5,663,100	0.81	0.85	0.81	0.85	00:00:00
2009-12-22	6,566,300	0.86	0.88	0.86	0.86	00:00:00
2009-12-23	3,785,200	0.86	0.87	0.86	0.87	00:00:00
2009-12-24	1,326,100	0.86	0.87	0.86	0.87	00:00:00
2009-12-28	2,035,500	0.87	0.88	0.87	0.88	00:00:00
2009-12-29	1,935,800	0.88	0.88	0.87	0.88	00:00:00
2009-12-30	14,930,200	0.88	0.88	0.87	0.87	00:00:00
2009-12-31	1,615,600	0.87	0.88	0.87	0.87	00:00:00
2010-01-04	3,436,600	0.88	0.89	0.87	0.89	00:00:00
2010-01-05	5,572,800	0.89	0.90	0.89	0.89	00:00:00
2010-01-06	5,711,000	0.90	0.90	0.88	0.90	00:00:00
2010-01-07	6,418,900	0.90	0.92	0.89	0.91	00:00:00
2010-01-08	8,695,600	0.92	0.94	0.91	0.94	00:00:00
2010-01-11	8,298,900	0.94	0.95	0.93	0.93	00:00:00
2010-01-12	5,531,300	0.93	0.94	0.91	0.92	00:00:00
2010-01-13	7,233,400	0.92	0.94	0.91	0.94	00:00:00
2010-01-14	11,755,600	0.95	0.95	0.93	0.93	00:00:00
2010-01-15	6,450,300	0.93	0.94	0.90	0.91	00:00:00
2010-01-18	3,924,300	0.90	0.92	0.90	0.92	00:00:00
2010-01-19	5,655,700	0.92	0.93	0.91	0.93	00:00:00
2010-01-20	5,064,800	0.93	0.94	0.91	0.91	00:00:00
2010-01-21	4,432,600	0.92	0.92	0.89	0.89	00:00:00
2010-01-22	6,094,200	0.88	0.89	0.86	0.88	00:00:00
2010-01-25	7,606,400	0.88	0.91	0.87	0.89	00:00:00
2010-01-26	6,078,200	0.88	0.90	0.88	0.90	00:00:00
2010-01-27	3,934,500	0.89	0.90	0.88	0.90	00:00:00
2010-01-28	5,969,000	0.91	0.92	0.89	0.89	00:00:00
2010-01-29	3,619,700	0.89	0.90	0.87	0.90	00:00:00
2010-02-01	5,323,600	0.89	0.92	0.89	0.92	00:00:00
2010-02-02	7,074,300	0.92	0.93	0.91	0.92	00:00:00
2010-02-04	14,784,200	0.88	0.88	0.81	0.82	00:00:00
2010-02-05	30,168,900	0.81	0.83	0.75	0.81	00:00:00
2010-02-08	11,776,500	0.82	0.83	0.80	0.82	00:00:00
2010-02-09	9,497,700	0.82	0.84	0.80	0.83	00:00:00
2010-02-10	8,227,200	0.84	0.86	0.84	0.86	00:00:00
2010-02-11	7,449,100	0.87	0.88	0.84	0.85	00:00:00
2010-02-12	6,968,500	0.85	0.85	0.82	0.83	00:00:00
2010-02-15	2,303,600	0.84	0.84	0.82	0.83	00:00:00
2010-02-16	1,602,500	0.84	0.84	0.82	0.83	00:00:00
2010-02-17	3,655,300	0.84	0.85	0.83	0.85	00:00:00
2010-02-18	4,142,300	0.85	0.86	0.84	0.85	00:00:00
2010-02-19	2,315,800	0.85	0.85	0.84	0.85	00:00:00
2010-02-22	3,435,400	0.86	0.86	0.84	0.85	00:00:00
2010-02-23	6,457,600	0.85	0.85	0.82	0.83	00:00:00
2010-02-24	3,407,500	0.83	0.83	0.81	0.82	00:00:00
2010-02-25	2,682,000	0.82	0.83	0.81	0.81	00:00:00
2010-02-26	2,998,500	0.81	0.82	0.81	0.81	00:00:00
2010-03-01	2,799,100	0.82	0.83	0.82	0.83	00:00:00
2010-03-02	4,546,900	0.83	0.83	0.82	0.82	00:00:00
2010-03-03	4,416,600	0.82	0.84	0.82	0.84	00:00:00
2010-03-04	4,482,500	0.83	0.85	0.83	0.84	00:00:00
2010-03-05	7,303,400	0.84	0.87	0.84	0.86	00:00:00
2010-03-08	3,712,000	0.86	0.87	0.85	0.85	00:00:00
2010-03-09	4,487,800	0.85	0.86	0.83	0.85	00:00:00
2010-03-10	3,977,800	0.84	0.86	0.84	0.86	00:00:00
2010-03-11	2,106,000	0.85	0.86	0.85	0.86	00:00:00
2010-03-12	10,436,000	0.86	0.89	0.85	0.87	00:00:00
2010-03-15	4,763,700	0.87	0.88	0.86	0.86	00:00:00
2010-03-16	6,723,100	0.87	0.88	0.86	0.88	00:00:00
2010-03-17	12,389,900	0.88	0.91	0.88	0.90	00:00:00
2010-03-18	5,384,600	0.90	0.90	0.89	0.89	00:00:00
2010-03-19	4,480,000	0.89	0.90	0.87	0.89	00:00:00
2010-03-22	5,610,300	0.89	0.89	0.87	0.88	00:00:00
2010-03-23	2,911,200	0.88	0.89	0.88	0.88	00:00:00
2010-03-24	6,416,000	0.89	0.89	0.85	0.88	00:00:00
2010-03-25	4,640,500	0.88	0.88	0.87	0.88	00:00:00
2010-03-26	2,914,900	0.88	0.89	0.88	0.88	00:00:00
2010-03-29	6,612,000	0.88	0.90	0.88	0.90	00:00:00
2010-03-30	4,561,500	0.90	0.90	0.88	0.89	00:00:00
2010-03-31	2,208,700	0.89	0.89	0.87	0.88	00:00:00
2010-04-01	1,794,800	0.88	0.90	0.88	0.89	00:00:00
2010-04-06	3,309,300	0.90	0.90	0.89	0.89	00:00:00
2010-04-07	2,144,700	0.89	0.89	0.88	0.89	00:00:00
2010-04-08	2,788,600	0.88	0.89	0.87	0.87	00:00:00
2010-04-09	4,350,000	0.88	0.89	0.88	0.89	00:00:00
2010-04-12	3,490,200	0.90	0.90	0.89	0.89	00:00:00
2010-04-13	2,758,000	0.89	0.89	0.89	0.89	00:00:00
2010-04-14	10,126,700	0.89	0.92	0.89	0.91	00:00:00
2010-04-15	7,729,100	0.91	0.92	0.90	0.90	00:00:00
2010-04-16	9,853,000	0.90	0.90	0.87	0.88	00:00:00
2010-04-19	10,173,200	0.88	0.88	0.86	0.87	00:00:00
2010-04-20	9,471,800	0.87	0.88	0.87	0.87	00:00:00
2010-04-21	10,241,400	0.88	0.88	0.84	0.84	00:00:00
2010-04-22	8,851,200	0.84	0.85	0.81	0.83	00:00:00
2010-04-23	4,816,500	0.83	0.85	0.82	0.84	00:00:00
2010-04-26	5,314,600	0.85	0.86	0.82	0.83	00:00:00
2010-04-27	7,931,700	0.82	0.82	0.76	0.76	00:00:00
2010-04-28	29,098,300	0.70	0.81	0.68	0.76	00:00:00
2010-04-29	12,329,800	0.77	0.83	0.75	0.82	00:00:00
2010-04-30	12,308,900	0.83	0.86	0.81	0.83	00:00:00
2010-05-03	2,822,000	0.82	0.84	0.81	0.83	00:00:00
2010-05-04	5,336,700	0.83	0.83	0.78	0.78	00:00:00
2010-05-05	11,665,500	0.79	0.80	0.75	0.78	00:00:00
2010-05-06	8,378,100	0.76	0.80	0.74	0.75	00:00:00
2010-05-07	11,851,900	0.73	0.76	0.71	0.72	00:00:00
2010-05-10	14,283,700	0.76	0.82	0.76	0.82	00:00:00
2010-05-11	10,483,300	0.81	0.82	0.78	0.81	00:00:00
2010-05-12	8,013,200	0.81	0.84	0.81	0.83	00:00:00
2010-05-13	5,035,100	0.84	0.85	0.82	0.83	00:00:00
2010-05-14	6,523,800	0.82	0.82	0.79	0.79	00:00:00
2010-05-17	4,938,500	0.78	0.81	0.77	0.80	00:00:00
2010-05-18	5,412,200	0.81	0.81	0.80	0.80	00:00:00
2010-05-19	5,230,900	0.78	0.80	0.77	0.80	00:00:00
2010-05-20	9,820,100	0.80	0.81	0.76	0.78	00:00:00
2010-05-21	7,614,100	0.77	0.81	0.77	0.81	00:00:00
2010-05-24	6,914,700	0.78	0.79	0.75	0.76	00:00:00
2010-05-25	9,058,000	0.74	0.74	0.72	0.72	00:00:00
2010-05-26	8,885,000	0.73	0.75	0.73	0.75	00:00:00
2010-05-27	7,109,200	0.75	0.76	0.74	0.75	00:00:00
2010-05-28	4,827,700	0.76	0.76	0.74	0.75	00:00:00
2010-05-31	1,509,700	0.75	0.75	0.75	0.75	00:00:00
2010-06-01	4,715,500	0.74	0.75	0.73	0.75	00:00:00
2010-06-02	4,950,500	0.74	0.75	0.73	0.75	00:00:00
2010-06-03	4,644,700	0.75	0.77	0.75	0.76	00:00:00
2010-06-04	5,183,100	0.76	0.77	0.75	0.75	00:00:00
2010-06-07	3,439,200	0.74	0.75	0.73	0.74	00:00:00
2010-06-08	6,570,300	0.75	0.75	0.73	0.74	00:00:00
2010-06-09	3,740,400	0.74	0.75	0.74	0.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>