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
2012-10-11	1,749,100	0.54	0.56	0.54	0.55	00:00:00
2012-10-12	716,800	0.55	0.56	0.55	0.55	00:00:00
2012-10-15	1,122,600	0.55	0.56	0.55	0.56	00:00:00
2012-10-16	2,227,800	0.56	0.56	0.56	0.56	00:00:00
2012-10-17	3,493,300	0.56	0.58	0.56	0.58	00:00:00
2012-10-18	4,640,100	0.59	0.59	0.58	0.58	00:00:00
2012-10-19	4,049,800	0.58	0.58	0.56	0.57	00:00:00
2012-10-22	4,988,100	0.57	0.59	0.57	0.58	00:00:00
2012-10-23	1,227,800	0.58	0.58	0.57	0.58	00:00:00
2012-10-24	4,501,500	0.58	0.59	0.57	0.58	00:00:00
2012-10-25	2,530,300	0.59	0.59	0.58	0.58	00:00:00
2012-10-26	543,700	0.58	0.58	0.58	0.58	00:00:00
2012-10-29	1,092,100	0.58	0.58	0.57	0.58	00:00:00
2012-10-30	786,800	0.58	0.58	0.58	0.58	00:00:00
2012-10-31	1,207,400	0.58	0.58	0.57	0.57	00:00:00
2012-11-01	524,400	0.57	0.58	0.57	0.58	00:00:00
2012-11-02	807,500	0.58	0.58	0.58	0.58	00:00:00
2012-11-05	883,900	0.57	0.58	0.56	0.58	00:00:00
2012-11-06	675,000	0.58	0.58	0.58	0.58	00:00:00
2012-11-07	1,247,200	0.58	0.58	0.57	0.57	00:00:00
2012-11-08	922,900	0.57	0.58	0.57	0.58	00:00:00
2012-11-09	1,049,200	0.57	0.58	0.57	0.57	00:00:00
2012-11-12	162,900	0.57	0.57	0.57	0.57	00:00:00
2012-11-13	770,700	0.57	0.58	0.56	0.57	00:00:00
2012-11-14	955,400	0.57	0.59	0.57	0.58	00:00:00
2012-11-15	1,024,700	0.57	0.58	0.57	0.57	00:00:00
2012-11-16	1,202,600	0.58	0.58	0.55	0.55	00:00:00
2012-11-19	1,278,200	0.56	0.58	0.56	0.58	00:00:00
2012-11-20	661,000	0.57	0.58	0.57	0.58	00:00:00
2012-11-21	1,161,700	0.58	0.58	0.56	0.58	00:00:00
2012-11-22	1,062,600	0.57	0.58	0.57	0.57	00:00:00
2012-11-23	722,600	0.57	0.58	0.57	0.58	00:00:00
2012-11-26	382,700	0.58	0.58	0.57	0.57	00:00:00
2012-11-27	967,800	0.57	0.58	0.57	0.57	00:00:00
2012-11-28	996,800	0.57	0.58	0.57	0.58	00:00:00
2012-11-29	727,100	0.58	0.58	0.58	0.58	00:00:00
2012-11-30	1,843,100	0.58	0.58	0.58	0.58	00:00:00
2012-12-03	2,082,700	0.58	0.59	0.58	0.58	00:00:00
2012-12-04	5,089,700	0.58	0.60	0.58	0.60	00:00:00
2012-12-05	8,186,100	0.60	0.62	0.60	0.62	00:00:00
2012-12-06	11,138,900	0.62	0.66	0.62	0.66	00:00:00
2012-12-07	6,986,500	0.65	0.67	0.65	0.66	00:00:00
2012-12-10	2,693,600	0.67	0.67	0.66	0.66	00:00:00
2012-12-11	3,179,000	0.66	0.66	0.66	0.66	00:00:00
2012-12-12	2,748,500	0.66	0.66	0.65	0.65	00:00:00
2012-12-13	4,446,200	0.66	0.67	0.65	0.66	00:00:00
2012-12-14	3,443,600	0.67	0.67	0.66	0.67	00:00:00
2012-12-17	9,152,800	0.69	0.74	0.69	0.69	00:00:00
2012-12-18	9,227,100	0.69	0.73	0.69	0.72	00:00:00
2012-12-19	7,635,800	0.72	0.72	0.71	0.71	00:00:00
2012-12-20	4,064,900	0.71	0.72	0.70	0.72	00:00:00
2012-12-21	5,662,900	0.72	0.72	0.71	0.72	00:00:00
2012-12-24	226,200	0.72	0.72	0.71	0.71	00:00:00
2012-12-25	0	0.71	0.71	0.71	0.71	00:00:00
2012-12-26	0	0.71	0.71	0.71	0.71	00:00:00
2012-12-27	1,851,500	0.71	0.71	0.70	0.70	00:00:00
2012-12-28	1,691,800	0.70	0.71	0.69	0.70	00:00:00
2012-12-31	1,185,400	0.68	0.69	0.67	0.69	00:00:00
2013-01-01	0	0.69	0.69	0.69	0.69	00:00:00
2013-01-02	5,114,500	0.69	0.73	0.69	0.72	00:00:00
2013-01-03	2,390,200	0.72	0.73	0.71	0.72	00:00:00
2013-01-04	2,055,900	0.72	0.73	0.72	0.72	00:00:00
2013-01-07	3,918,400	0.72	0.73	0.72	0.73	00:00:00
2013-01-08	6,206,600	0.73	0.75	0.73	0.73	00:00:00
2013-01-09	2,331,300	0.73	0.75	0.73	0.74	00:00:00
2013-01-10	2,639,400	0.74	0.75	0.74	0.74	00:00:00
2013-01-11	2,103,500	0.74	0.74	0.73	0.74	00:00:00
2013-01-14	3,304,700	0.74	0.75	0.73	0.73	00:00:00
2013-01-15	2,946,300	0.73	0.73	0.71	0.71	00:00:00
2013-01-16	2,438,100	0.71	0.71	0.70	0.70	00:00:00
2013-01-17	3,904,800	0.70	0.74	0.70	0.73	00:00:00
2013-01-18	1,200,600	0.74	0.74	0.73	0.73	00:00:00
2013-01-21	2,849,600	0.73	0.75	0.73	0.75	00:00:00
2013-01-22	5,550,600	0.74	0.76	0.74	0.75	00:00:00
2013-01-23	3,061,500	0.76	0.76	0.74	0.75	00:00:00
2013-01-24	2,587,500	0.74	0.75	0.73	0.73	00:00:00
2013-01-31	2,223,200	0.73	0.74	0.71	0.73	00:00:00
2013-02-01	1,131,800	0.72	0.75	0.72	0.74	00:00:00
2013-02-04	7,809,100	0.70	0.73	0.70	0.72	00:00:00
2013-02-05	1,854,200	0.72	0.74	0.72	0.74	00:00:00
2013-02-06	1,283,200	0.74	0.74	0.72	0.74	00:00:00
2013-02-07	440,200	0.73	0.74	0.73	0.73	00:00:00
2013-02-08	406,000	0.73	0.74	0.73	0.74	00:00:00
2013-02-15	1,576,600	0.74	0.75	0.73	0.74	00:00:00
2013-02-18	496,800	0.74	0.74	0.73	0.74	00:00:00
2013-02-19	1,994,000	0.74	0.75	0.74	0.74	00:00:00
2013-02-20	979,500	0.74	0.75	0.74	0.75	00:00:00
2013-02-21	1,340,200	0.74	0.74	0.73	0.73	00:00:00
2013-02-22	338,800	0.73	0.74	0.73	0.73	00:00:00
2013-02-26	1,020,000	0.73	0.73	0.71	0.71	00:00:00
2013-02-27	988,200	0.71	0.72	0.71	0.72	00:00:00
2013-02-28	1,447,600	0.72	0.73	0.70	0.71	00:00:00
2013-03-01	2,609,000	0.71	0.71	0.66	0.69	00:00:00
2013-03-11	825,700	0.70	0.70	0.68	0.69	00:00:00
2013-03-12	2,240,300	0.69	0.69	0.68	0.69	00:00:00
2013-03-13	3,450,000	0.68	0.70	0.68	0.70	00:00:00
2013-03-14	2,608,700	0.70	0.73	0.70	0.73	00:00:00
2013-03-15	2,733,200	0.73	0.73	0.72	0.73	00:00:00
2013-03-18	2,573,500	0.71	0.73	0.70	0.72	00:00:00
2013-03-19	1,364,100	0.72	0.73	0.70	0.70	00:00:00
2013-03-20	1,770,400	0.70	0.73	0.70	0.72	00:00:00
2013-03-21	845,500	0.72	0.73	0.71	0.71	00:00:00
2013-03-22	1,595,800	0.71	0.72	0.70	0.71	00:00:00
2013-03-25	1,251,500	0.72	0.72	0.70	0.71	00:00:00
2013-03-28	1,006,200	0.70	0.71	0.67	0.70	00:00:00
2013-03-29	0	0.70	0.70	0.70	0.70	00:00:00
2013-04-01	0	0.70	0.70	0.70	0.70	00:00:00
2013-04-02	1,396,000	0.69	0.71	0.69	0.70	00:00:00
2013-04-03	1,199,400	0.70	0.70	0.68	0.68	00:00:00
2013-04-04	1,324,600	0.68	0.70	0.68	0.68	00:00:00
2013-04-05	1,704,800	0.69	0.69	0.68	0.68	00:00:00
2013-04-08	919,600	0.66	0.68	0.66	0.67	00:00:00
2013-04-16	1,361,400	0.69	0.70	0.68	0.69	00:00:00
2013-04-17	1,583,500	0.68	0.69	0.66	0.67	00:00:00
2013-04-18	2,241,500	0.67	0.70	0.66	0.67	00:00:00
2013-04-19	721,600	0.68	0.69	0.68	0.68	00:00:00
2013-04-25	2,608,500	0.73	0.74	0.73	0.74	00:00:00
2013-04-26	868,900	0.74	0.74	0.72	0.72	00:00:00
2013-04-29	1,909,500	0.72	0.74	0.72	0.74	00:00:00
2013-04-30	973,900	0.74	0.74	0.73	0.74	00:00:00
2013-05-01	0	0.74	0.74	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 > >>