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
2013-05-01	0	0.74	0.74	0.74	0.74	00:00:00
2013-05-02	1,366,700	0.74	0.74	0.73	0.73	00:00:00
2013-05-03	1,878,700	0.74	0.74	0.73	0.74	00:00:00
2013-05-06	741,900	0.74	0.74	0.73	0.74	00:00:00
2013-05-07	7,069,200	0.74	0.75	0.74	0.74	00:00:00
2013-05-08	3,758,200	0.75	0.75	0.75	0.75	00:00:00
2013-05-09	2,631,100	0.75	0.77	0.75	0.76	00:00:00
2013-05-13	1,448,400	0.77	0.77	0.75	0.75	00:00:00
2013-05-20	2,362,400	0.77	0.78	0.77	0.78	00:00:00
2013-05-27	1,436,500	0.74	0.75	0.72	0.74	00:00:00
2013-05-30	4,927,100	0.78	0.80	0.78	0.78	00:00:00
2013-05-31	4,754,900	0.78	0.78	0.76	0.77	00:00:00
2013-06-03	1,778,200	0.76	0.78	0.75	0.76	00:00:00
2013-06-10	1,296,200	0.76	0.77	0.75	0.76	00:00:00
2013-06-11	1,014,600	0.75	0.76	0.74	0.76	00:00:00
2013-06-12	1,285,000	0.76	0.77	0.76	0.76	00:00:00
2013-06-17	4,093,100	0.74	0.76	0.74	0.76	00:00:00
2013-06-25	1,607,400	0.68	0.71	0.67	0.71	00:00:00
2013-06-26	3,041,500	0.71	0.74	0.70	0.74	00:00:00
2013-06-27	1,400,300	0.74	0.74	0.72	0.74	00:00:00
2013-06-28	1,247,000	0.74	0.74	0.72	0.73	00:00:00
2013-07-05	1,277,300	0.70	0.70	0.68	0.69	00:00:00
2013-07-09	1,693,300	0.73	0.75	0.73	0.73	00:00:00
2013-07-10	604,300	0.73	0.74	0.72	0.74	00:00:00
2013-07-11	2,124,200	0.72	0.73	0.70	0.70	00:00:00
2013-07-12	1,105,100	0.70	0.72	0.69	0.70	00:00:00
2013-07-16	929,600	0.70	0.71	0.70	0.71	00:00:00
2013-07-17	2,096,400	0.71	0.72	0.70	0.71	00:00:00
2013-07-25	862,600	0.79	0.79	0.78	0.79	00:00:00
2013-07-26	3,310,500	0.78	0.80	0.78	0.79	00:00:00
2013-08-05	840,700	0.79	0.80	0.79	0.79	00:00:00
2013-08-06	937,000	0.80	0.80	0.78	0.79	00:00:00
2013-08-07	492,300	0.78	0.79	0.78	0.78	00:00:00
2013-08-08	5,605,100	0.79	0.83	0.79	0.81	00:00:00
2013-08-09	10,222,400	0.82	0.86	0.81	0.86	00:00:00
2013-08-12	2,545,300	0.86	0.86	0.85	0.85	00:00:00
2013-08-15	2,115,500	0.87	0.88	0.85	0.86	00:00:00
2013-08-16	2,090,200	0.86	0.87	0.85	0.85	00:00:00
2013-08-19	4,660,600	0.85	0.86	0.82	0.84	00:00:00
2013-08-20	2,708,600	0.83	0.85	0.81	0.84	00:00:00
2013-08-21	1,224,800	0.85	0.86	0.84	0.85	00:00:00
2013-08-22	5,567,200	0.86	0.87	0.85	0.85	00:00:00
2013-08-23	2,034,400	0.86	0.86	0.85	0.86	00:00:00
2013-08-26	4,406,800	0.86	0.86	0.84	0.84	00:00:00
2013-08-27	5,574,100	0.83	0.84	0.81	0.81	00:00:00
2013-08-28	5,126,600	0.80	0.83	0.80	0.81	00:00:00
2013-09-02	2,066,300	0.83	0.85	0.83	0.84	00:00:00
2013-09-03	1,917,200	0.84	0.84	0.83	0.84	00:00:00
2013-09-04	1,645,000	0.84	0.85	0.82	0.85	00:00:00
2013-09-06	4,582,500	0.87	0.89	0.87	0.87	00:00:00
2013-09-09	1,467,200	0.88	0.88	0.87	0.87	00:00:00
2013-09-10	5,034,800	0.88	0.91	0.88	0.90	00:00:00
2013-09-11	2,875,300	0.90	0.90	0.90	0.90	00:00:00
2013-09-12	4,158,900	0.90	0.92	0.90	0.91	00:00:00
2013-09-13	4,226,400	0.91	0.93	0.91	0.92	00:00:00
2013-09-17	1,837,200	0.92	0.92	0.90	0.92	00:00:00
2013-09-18	2,949,200	0.92	0.93	0.92	0.92	00:00:00
2013-09-19	4,119,500	0.93	0.93	0.92	0.93	00:00:00
2013-09-20	1,872,100	0.92	0.93	0.92	0.92	00:00:00
2013-09-24	1,123,200	0.90	0.92	0.90	0.92	00:00:00
2013-09-25	2,504,400	0.92	0.94	0.92	0.94	00:00:00
2013-09-30	1,579,500	0.92	0.93	0.91	0.92	00:00:00
2013-10-01	2,150,800	0.93	0.94	0.92	0.94	00:00:00
2013-10-02	2,144,600	0.94	0.95	0.94	0.94	00:00:00
2013-10-03	1,372,600	0.94	0.94	0.93	0.94	00:00:00
2013-10-04	3,255,300	0.93	0.94	0.93	0.93	00:00:00
2013-10-07	1,480,300	0.93	0.93	0.91	0.93	00:00:00
2013-10-08	1,652,200	0.93	0.93	0.92	0.93	00:00:00
2013-10-09	3,055,400	0.93	0.95	0.92	0.94	00:00:00
2013-10-10	7,441,100	0.95	0.98	0.94	0.97	00:00:00
2013-10-11	4,537,600	0.98	0.99	0.97	0.98	00:00:00
2013-10-14	2,193,600	0.97	0.99	0.97	0.98	00:00:00
2013-10-15	3,903,600	0.99	1.00	0.99	0.99	00:00:00
2013-10-16	1,665,800	0.99	0.99	0.98	0.99	00:00:00
2013-10-17	4,188,900	0.99	1.00	0.98	1.00	00:00:00
2013-10-18	7,261,900	1.00	1.02	0.99	1.02	00:00:00
2013-10-21	4,809,900	1.03	1.05	1.02	1.04	00:00:00
2013-10-24	6,261,900	1.05	1.07	1.04	1.04	00:00:00
2013-10-25	3,975,700	1.04	1.04	1.01	1.01	00:00:00
2013-11-04	9,064,800	1.06	1.10	1.06	1.09	00:00:00
2013-11-05	5,033,000	1.10	1.11	1.09	1.10	00:00:00
2013-11-06	4,911,700	1.10	1.11	1.10	1.10	00:00:00
2013-11-07	4,534,500	1.10	1.11	1.09	1.11	00:00:00
2013-11-08	3,563,200	1.10	1.10	1.09	1.10	00:00:00
2013-11-11	2,212,500	1.10	1.11	1.10	1.10	00:00:00
2013-11-12	2,489,800	1.10	1.10	1.08	1.09	00:00:00
2013-11-13	1,811,500	1.08	1.08	1.06	1.07	00:00:00
2013-11-14	1,970,200	1.07	1.09	1.07	1.08	00:00:00
2013-11-15	2,486,100	1.08	1.10	1.08	1.08	00:00:00
2013-11-18	4,261,300	1.09	1.11	1.09	1.11	00:00:00
2013-11-19	1,880,800	1.11	1.11	1.10	1.11	00:00:00
2013-11-20	3,387,600	1.11	1.12	1.08	1.08	00:00:00
2013-11-21	2,221,000	1.07	1.09	1.07	1.09	00:00:00
2013-11-22	1,720,600	1.09	1.10	1.08	1.10	00:00:00
2013-11-25	2,651,300	1.11	1.11	1.08	1.09	00:00:00
2013-11-28	0	1.10	1.10	1.10	1.10	00:00:00
2013-11-29	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-02	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-04	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-05	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-06	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-09	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-12	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-13	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-17	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-18	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-19	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-23	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-26	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-27	0	1.10	1.10	1.10	1.10	00:00:00
2013-12-30	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-06	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-07	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-08	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-09	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-13	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-14	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-15	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-20	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-23	0	1.10	1.10	1.10	1.10	00:00:00
2014-01-24	0	1.10	1.10	1.10	1.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>