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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-13	1,005,700	0.85	0.85	0.84	0.84	00:00:00
2011-05-16	988,000	0.83	0.85	0.83	0.83	00:00:00
2011-05-17	1,029,000	0.83	0.85	0.83	0.83	00:00:00
2011-05-18	1,553,700	0.83	0.84	0.82	0.82	00:00:00
2011-05-19	944,700	0.83	0.83	0.82	0.83	00:00:00
2011-05-20	2,847,100	0.83	0.83	0.81	0.81	00:00:00
2011-05-23	2,030,700	0.81	0.82	0.81	0.81	00:00:00
2011-05-24	3,049,700	0.78	0.79	0.76	0.77	00:00:00
2011-05-25	4,252,300	0.77	0.80	0.77	0.79	00:00:00
2011-05-26	2,730,200	0.80	0.80	0.78	0.78	00:00:00
2011-05-27	2,220,400	0.79	0.79	0.78	0.78	00:00:00
2011-05-30	1,700,600	0.78	0.78	0.77	0.78	00:00:00
2011-05-31	4,972,900	0.78	0.78	0.77	0.77	00:00:00
2011-06-01	1,975,000	0.77	0.77	0.76	0.77	00:00:00
2011-06-02	1,486,800	0.77	0.77	0.76	0.76	00:00:00
2011-06-03	2,780,800	0.76	0.77	0.76	0.77	00:00:00
2011-06-06	1,565,900	0.77	0.78	0.76	0.76	00:00:00
2011-06-07	1,150,300	0.76	0.76	0.75	0.75	00:00:00
2011-06-08	1,146,700	0.75	0.75	0.74	0.74	00:00:00
2011-06-09	2,390,000	0.74	0.74	0.72	0.74	00:00:00
2011-06-10	1,761,000	0.74	0.74	0.72	0.73	00:00:00
2011-06-13	1,360,100	0.73	0.74	0.72	0.73	00:00:00
2011-06-14	1,854,200	0.73	0.74	0.73	0.74	00:00:00
2011-06-15	1,552,900	0.73	0.73	0.71	0.72	00:00:00
2011-06-16	2,389,500	0.71	0.71	0.69	0.70	00:00:00
2011-06-17	3,588,900	0.70	0.73	0.69	0.73	00:00:00
2011-06-20	879,200	0.71	0.72	0.71	0.72	00:00:00
2011-06-21	1,418,400	0.72	0.73	0.72	0.73	00:00:00
2011-06-22	3,353,600	0.72	0.73	0.72	0.72	00:00:00
2011-06-23	1,117,500	0.72	0.72	0.70	0.70	00:00:00
2011-06-24	1,194,200	0.71	0.71	0.70	0.71	00:00:00
2011-06-27	1,129,100	0.71	0.71	0.69	0.70	00:00:00
2011-06-28	1,277,100	0.70	0.70	0.69	0.70	00:00:00
2011-06-29	2,205,100	0.70	0.71	0.70	0.71	00:00:00
2011-06-30	2,096,100	0.71	0.72	0.71	0.72	00:00:00
2011-07-01	1,774,900	0.72	0.73	0.71	0.73	00:00:00
2011-07-04	1,941,000	0.73	0.74	0.73	0.74	00:00:00
2011-07-05	1,230,800	0.74	0.74	0.73	0.73	00:00:00
2011-07-06	3,087,000	0.71	0.71	0.70	0.70	00:00:00
2011-07-07	1,641,600	0.71	0.73	0.70	0.72	00:00:00
2011-07-08	1,827,300	0.72	0.73	0.71	0.71	00:00:00
2011-07-11	2,538,400	0.71	0.71	0.67	0.68	00:00:00
2011-07-12	4,985,700	0.68	0.70	0.64	0.69	00:00:00
2011-07-13	2,618,300	0.69	0.69	0.67	0.68	00:00:00
2011-07-14	1,463,800	0.68	0.68	0.66	0.67	00:00:00
2011-07-15	1,233,200	0.67	0.68	0.65	0.66	00:00:00
2011-07-18	3,142,900	0.65	0.65	0.62	0.64	00:00:00
2011-07-19	2,608,300	0.64	0.65	0.64	0.65	00:00:00
2011-07-20	1,798,800	0.65	0.67	0.65	0.66	00:00:00
2011-07-21	2,892,700	0.67	0.69	0.66	0.68	00:00:00
2011-07-22	2,224,700	0.69	0.70	0.68	0.69	00:00:00
2011-07-25	771,600	0.68	0.69	0.68	0.68	00:00:00
2011-07-26	1,320,100	0.68	0.68	0.65	0.67	00:00:00
2011-07-27	1,339,100	0.67	0.67	0.65	0.65	00:00:00
2011-07-28	1,479,600	0.65	0.67	0.65	0.67	00:00:00
2011-07-29	1,004,900	0.67	0.67	0.66	0.67	00:00:00
2011-08-01	1,652,600	0.67	0.67	0.64	0.65	00:00:00
2011-08-02	2,754,900	0.64	0.66	0.64	0.64	00:00:00
2011-08-03	2,913,900	0.63	0.63	0.60	0.60	00:00:00
2011-08-04	3,890,000	0.61	0.62	0.57	0.57	00:00:00
2011-08-05	5,854,700	0.55	0.57	0.53	0.54	00:00:00
2011-08-08	4,962,000	0.53	0.56	0.51	0.52	00:00:00
2011-08-09	6,917,600	0.52	0.54	0.49	0.54	00:00:00
2011-08-10	5,072,000	0.55	0.56	0.51	0.51	00:00:00
2011-08-11	3,163,100	0.52	0.54	0.50	0.53	00:00:00
2011-08-12	2,661,200	0.54	0.55	0.52	0.55	00:00:00
2011-08-15	2,343,700	0.55	0.57	0.55	0.56	00:00:00
2011-08-16	2,093,700	0.57	0.57	0.54	0.55	00:00:00
2011-08-17	1,801,400	0.55	0.56	0.55	0.56	00:00:00
2011-08-18	1,554,400	0.55	0.55	0.52	0.53	00:00:00
2011-08-19	3,509,800	0.52	0.54	0.51	0.52	00:00:00
2011-08-22	2,792,000	0.52	0.54	0.51	0.53	00:00:00
2011-08-23	2,110,900	0.54	0.54	0.52	0.53	00:00:00
2011-08-24	1,677,500	0.53	0.54	0.52	0.54	00:00:00
2011-08-25	1,444,700	0.53	0.54	0.52	0.53	00:00:00
2011-08-26	888,400	0.53	0.53	0.52	0.52	00:00:00
2011-08-29	989,300	0.53	0.54	0.53	0.54	00:00:00
2011-08-30	851,900	0.54	0.54	0.53	0.54	00:00:00
2011-08-31	1,694,500	0.54	0.55	0.54	0.55	00:00:00
2011-09-01	1,209,100	0.55	0.55	0.54	0.55	00:00:00
2011-09-02	1,960,900	0.54	0.55	0.54	0.54	00:00:00
2011-09-05	1,846,800	0.53	0.53	0.51	0.51	00:00:00
2011-09-06	2,377,800	0.51	0.52	0.50	0.50	00:00:00
2011-09-07	1,796,300	0.51	0.52	0.50	0.52	00:00:00
2011-09-08	2,184,900	0.52	0.54	0.51	0.54	00:00:00
2011-09-09	1,996,300	0.53	0.53	0.52	0.52	00:00:00
2011-09-12	3,279,000	0.51	0.51	0.48	0.48	00:00:00
2011-09-13	3,968,700	0.49	0.50	0.47	0.49	00:00:00
2011-09-14	2,836,600	0.49	0.51	0.49	0.51	00:00:00
2011-09-15	1,452,200	0.51	0.53	0.51	0.52	00:00:00
2011-09-16	1,913,900	0.52	0.53	0.52	0.53	00:00:00
2011-09-19	1,372,400	0.51	0.52	0.50	0.50	00:00:00
2011-09-20	1,074,000	0.51	0.51	0.50	0.51	00:00:00
2011-09-21	1,324,800	0.51	0.51	0.50	0.50	00:00:00
2011-09-22	2,601,300	0.50	0.50	0.49	0.49	00:00:00
2011-09-23	3,085,300	0.50	0.51	0.48	0.50	00:00:00
2011-09-26	2,431,400	0.50	0.51	0.49	0.50	00:00:00
2011-09-27	1,583,700	0.51	0.51	0.51	0.51	00:00:00
2011-09-28	5,011,100	0.50	0.54	0.50	0.53	00:00:00
2011-09-29	1,626,100	0.53	0.54	0.52	0.53	00:00:00
2011-09-30	1,425,300	0.53	0.53	0.52	0.52	00:00:00
2011-10-03	812,700	0.52	0.52	0.51	0.52	00:00:00
2011-10-04	1,141,400	0.51	0.52	0.50	0.51	00:00:00
2011-10-05	914,300	0.52	0.52	0.51	0.51	00:00:00
2011-10-06	1,095,200	0.52	0.52	0.51	0.52	00:00:00
2011-10-07	1,599,200	0.52	0.53	0.51	0.52	00:00:00
2011-10-10	1,267,700	0.52	0.53	0.52	0.53	00:00:00
2011-10-11	2,150,000	0.53	0.53	0.52	0.52	00:00:00
2011-10-12	3,158,200	0.52	0.54	0.52	0.54	00:00:00
2011-10-13	1,775,000	0.54	0.55	0.53	0.53	00:00:00
2011-10-14	1,921,400	0.53	0.54	0.52	0.53	00:00:00
2011-10-17	3,220,000	0.53	0.53	0.52	0.53	00:00:00
2011-10-18	1,671,100	0.52	0.53	0.52	0.53	00:00:00
2011-10-19	1,115,000	0.53	0.53	0.52	0.53	00:00:00
2011-10-20	1,560,500	0.52	0.52	0.51	0.51	00:00:00
2011-10-21	834,500	0.51	0.53	0.51	0.52	00:00:00
2011-10-24	1,102,900	0.52	0.53	0.51	0.53	00:00:00
2011-10-25	824,000	0.53	0.53	0.51	0.52	00:00:00
2011-10-26	851,600	0.52	0.53	0.51	0.52	00:00:00
2011-10-27	1,971,600	0.53	0.54	0.52	0.53	00:00:00
2011-10-28	1,098,600	0.54	0.54	0.53	0.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>