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
2010-11-24	3,258,300	0.79	0.80	0.78	0.79	00:00:00
2010-11-25	2,259,600	0.79	0.79	0.78	0.78	00:00:00
2010-11-26	2,253,500	0.78	0.78	0.77	0.77	00:00:00
2010-11-29	2,480,600	0.77	0.78	0.75	0.75	00:00:00
2010-11-30	6,986,900	0.75	0.75	0.74	0.74	00:00:00
2010-12-01	3,163,000	0.75	0.77	0.75	0.77	00:00:00
2010-12-02	3,387,400	0.77	0.79	0.76	0.78	00:00:00
2010-12-03	3,242,500	0.78	0.79	0.77	0.79	00:00:00
2010-12-06	2,159,000	0.79	0.80	0.78	0.80	00:00:00
2010-12-07	2,173,400	0.80	0.81	0.80	0.80	00:00:00
2010-12-08	1,705,300	0.80	0.81	0.78	0.80	00:00:00
2010-12-09	2,540,100	0.80	0.81	0.80	0.80	00:00:00
2010-12-10	1,435,000	0.80	0.81	0.79	0.80	00:00:00
2010-12-13	1,124,800	0.80	0.81	0.80	0.80	00:00:00
2010-12-14	1,563,200	0.80	0.80	0.78	0.80	00:00:00
2010-12-15	1,753,000	0.80	0.80	0.79	0.80	00:00:00
2010-12-16	1,364,000	0.80	0.80	0.79	0.80	00:00:00
2010-12-17	4,606,200	0.80	0.81	0.80	0.81	00:00:00
2010-12-20	3,645,800	0.81	0.82	0.81	0.81	00:00:00
2010-12-21	1,681,300	0.82	0.82	0.80	0.80	00:00:00
2010-12-22	1,648,700	0.80	0.81	0.79	0.81	00:00:00
2010-12-23	1,646,300	0.80	0.81	0.80	0.81	00:00:00
2010-12-24	242,100	0.81	0.81	0.81	0.81	00:00:00
2010-12-27	2,943,200	0.81	0.81	0.80	0.80	00:00:00
2010-12-28	816,400	0.80	0.81	0.80	0.80	00:00:00
2010-12-29	754,100	0.80	0.80	0.79	0.80	00:00:00
2010-12-30	2,338,500	0.79	0.80	0.78	0.78	00:00:00
2010-12-31	1,219,900	0.78	0.78	0.77	0.78	00:00:00
2011-01-03	1,831,100	0.79	0.80	0.78	0.78	00:00:00
2011-01-04	1,637,900	0.78	0.79	0.77	0.78	00:00:00
2011-01-05	2,208,900	0.78	0.79	0.78	0.79	00:00:00
2011-01-06	1,162,200	0.78	0.79	0.77	0.77	00:00:00
2011-01-07	2,860,000	0.77	0.77	0.73	0.74	00:00:00
2011-01-10	6,445,300	0.74	0.75	0.70	0.74	00:00:00
2011-01-11	3,636,100	0.74	0.77	0.74	0.77	00:00:00
2011-01-12	2,302,900	0.77	0.79	0.76	0.79	00:00:00
2011-01-13	1,912,100	0.79	0.79	0.77	0.78	00:00:00
2011-01-14	2,426,600	0.77	0.78	0.76	0.77	00:00:00
2011-01-17	3,838,700	0.77	0.77	0.76	0.76	00:00:00
2011-01-18	2,227,000	0.77	0.78	0.76	0.77	00:00:00
2011-01-19	2,551,800	0.78	0.78	0.77	0.78	00:00:00
2011-01-20	8,563,000	0.78	0.81	0.78	0.81	00:00:00
2011-01-21	5,881,500	0.80	0.83	0.80	0.82	00:00:00
2011-01-24	1,865,500	0.81	0.82	0.80	0.82	00:00:00
2011-01-25	1,614,900	0.82	0.82	0.80	0.81	00:00:00
2011-01-26	1,809,000	0.80	0.82	0.80	0.81	00:00:00
2011-01-27	1,483,300	0.81	0.81	0.80	0.81	00:00:00
2011-01-28	3,807,700	0.80	0.81	0.80	0.81	00:00:00
2011-01-31	3,431,100	0.80	0.82	0.80	0.82	00:00:00
2011-02-01	2,918,300	0.82	0.83	0.81	0.82	00:00:00
2011-02-02	2,347,200	0.82	0.83	0.81	0.82	00:00:00
2011-02-03	1,876,600	0.81	0.82	0.81	0.82	00:00:00
2011-02-04	1,028,000	0.82	0.83	0.82	0.82	00:00:00
2011-02-07	1,441,900	0.82	0.82	0.81	0.82	00:00:00
2011-02-08	3,674,700	0.82	0.83	0.82	0.83	00:00:00
2011-02-09	3,882,000	0.82	0.83	0.82	0.82	00:00:00
2011-02-10	2,510,900	0.83	0.83	0.81	0.82	00:00:00
2011-02-11	3,319,300	0.82	0.82	0.81	0.82	00:00:00
2011-02-14	1,395,400	0.82	0.82	0.81	0.81	00:00:00
2011-02-15	939,100	0.81	0.82	0.81	0.81	00:00:00
2011-02-16	2,725,800	0.81	0.82	0.81	0.82	00:00:00
2011-02-17	2,091,700	0.82	0.82	0.82	0.82	00:00:00
2011-02-18	2,980,200	0.82	0.83	0.81	0.82	00:00:00
2011-02-21	2,141,800	0.82	0.82	0.80	0.81	00:00:00
2011-02-22	2,434,300	0.80	0.81	0.79	0.81	00:00:00
2011-02-23	1,760,300	0.81	0.81	0.81	0.81	00:00:00
2011-02-24	868,400	0.81	0.81	0.80	0.81	00:00:00
2011-02-25	1,582,500	0.81	0.81	0.81	0.81	00:00:00
2011-02-28	1,937,100	0.81	0.82	0.81	0.82	00:00:00
2011-03-01	1,497,100	0.82	0.82	0.81	0.82	00:00:00
2011-03-02	2,160,200	0.81	0.82	0.80	0.82	00:00:00
2011-03-03	4,015,000	0.82	0.83	0.81	0.81	00:00:00
2011-03-04	1,856,000	0.82	0.82	0.81	0.82	00:00:00
2011-03-07	3,948,500	0.82	0.83	0.82	0.83	00:00:00
2011-03-08	1,627,400	0.82	0.83	0.82	0.83	00:00:00
2011-03-09	2,837,800	0.83	0.83	0.82	0.83	00:00:00
2011-03-10	1,344,700	0.82	0.83	0.82	0.83	00:00:00
2011-03-11	4,307,900	0.82	0.83	0.82	0.83	00:00:00
2011-03-14	7,100,500	0.82	0.84	0.82	0.84	00:00:00
2011-03-15	5,857,900	0.83	0.84	0.82	0.83	00:00:00
2011-03-16	4,250,300	0.84	0.84	0.80	0.81	00:00:00
2011-03-17	3,197,400	0.81	0.82	0.81	0.81	00:00:00
2011-03-18	3,553,900	0.82	0.83	0.81	0.81	00:00:00
2011-03-21	2,921,000	0.82	0.83	0.82	0.83	00:00:00
2011-03-22	2,370,700	0.82	0.83	0.81	0.82	00:00:00
2011-03-23	6,885,500	0.81	0.81	0.78	0.80	00:00:00
2011-03-24	3,414,000	0.79	0.82	0.79	0.81	00:00:00
2011-03-25	4,945,900	0.81	0.81	0.81	0.81	00:00:00
2011-03-28	1,284,900	0.81	0.82	0.81	0.82	00:00:00
2011-03-29	2,325,600	0.81	0.82	0.81	0.81	00:00:00
2011-03-30	3,750,800	0.81	0.82	0.81	0.82	00:00:00
2011-03-31	2,488,100	0.82	0.82	0.82	0.82	00:00:00
2011-04-01	2,654,400	0.82	0.83	0.82	0.83	00:00:00
2011-04-04	1,569,400	0.82	0.83	0.82	0.83	00:00:00
2011-04-05	3,622,700	0.82	0.83	0.81	0.81	00:00:00
2011-04-06	2,742,400	0.81	0.82	0.80	0.81	00:00:00
2011-04-07	3,937,200	0.81	0.83	0.81	0.82	00:00:00
2011-04-08	4,336,400	0.83	0.83	0.82	0.83	00:00:00
2011-04-11	1,486,900	0.83	0.83	0.83	0.83	00:00:00
2011-04-12	1,819,900	0.83	0.83	0.82	0.82	00:00:00
2011-04-13	929,000	0.82	0.83	0.82	0.83	00:00:00
2011-04-14	2,051,600	0.83	0.83	0.82	0.82	00:00:00
2011-04-15	1,208,400	0.82	0.83	0.81	0.82	00:00:00
2011-04-18	3,030,500	0.83	0.83	0.80	0.81	00:00:00
2011-04-19	2,320,700	0.80	0.82	0.80	0.82	00:00:00
2011-04-20	2,113,600	0.82	0.83	0.81	0.82	00:00:00
2011-04-21	1,959,800	0.82	0.82	0.81	0.81	00:00:00
2011-04-26	1,811,800	0.81	0.81	0.81	0.81	00:00:00
2011-04-27	1,732,100	0.81	0.81	0.81	0.81	00:00:00
2011-04-28	1,532,400	0.81	0.81	0.81	0.81	00:00:00
2011-04-29	1,301,400	0.81	0.81	0.81	0.81	00:00:00
2011-05-02	499,000	0.81	0.82	0.81	0.82	00:00:00
2011-05-03	1,095,300	0.81	0.81	0.81	0.81	00:00:00
2011-05-04	2,527,300	0.81	0.83	0.81	0.81	00:00:00
2011-05-05	1,670,200	0.81	0.82	0.81	0.82	00:00:00
2011-05-06	1,618,600	0.82	0.83	0.81	0.83	00:00:00
2011-05-09	7,014,200	0.82	0.83	0.82	0.83	00:00:00
2011-05-10	2,183,700	0.83	0.84	0.83	0.84	00:00:00
2011-05-11	1,817,100	0.84	0.85	0.84	0.85	00:00:00
2011-05-12	1,031,900	0.84	0.85	0.83	0.84	00:00:00
2011-05-13	1,005,700	0.85	0.85	0.84	0.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>