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
2016-04-15	1,769,800	1.00	1.01	1.00	1.00	00:00:00
2016-04-21	3,015,500	1.00	1.00	0.98	0.99	00:00:00
2016-04-22	1,563,900	0.99	1.00	0.99	0.99	00:00:00
2016-04-26	2,409,100	1.00	1.00	0.96	0.98	00:00:00
2016-04-27	1,476,200	0.98	0.99	0.98	0.99	00:00:00
2016-04-28	4,279,800	0.98	0.99	0.97	0.98	00:00:00
2016-04-29	5,608,100	0.98	0.98	0.96	0.97	00:00:00
2016-05-03	3,027,200	0.97	0.97	0.96	0.96	00:00:00
2016-05-04	2,754,700	0.95	0.96	0.94	0.94	00:00:00
2016-05-05	1,885,200	0.94	0.96	0.94	0.95	00:00:00
2016-05-06	2,500,200	0.95	0.96	0.94	0.94	00:00:00
2016-05-09	3,081,400	0.94	0.95	0.94	0.94	00:00:00
2016-05-10	3,020,800	0.94	0.95	0.93	0.94	00:00:00
2016-05-11	1,846,300	0.94	0.94	0.92	0.93	00:00:00
2016-05-12	2,151,900	0.93	0.96	0.93	0.94	00:00:00
2016-05-13	3,670,700	0.94	0.94	0.92	0.92	00:00:00
2016-05-16	1,181,600	0.91	0.91	0.90	0.91	00:00:00
2016-05-17	2,269,700	0.92	0.92	0.91	0.91	00:00:00
2016-05-18	2,393,300	0.91	0.92	0.89	0.91	00:00:00
2016-05-19	1,756,300	0.91	0.92	0.90	0.90	00:00:00
2016-05-20	1,822,800	0.91	0.92	0.91	0.91	00:00:00
2016-05-30	1,692,600	0.93	0.95	0.93	0.94	00:00:00
2016-06-02	1,892,800	0.91	0.93	0.91	0.92	00:00:00
2016-06-03	2,786,600	0.92	0.93	0.91	0.92	00:00:00
2016-06-09	3,940,600	0.91	0.91	0.88	0.89	00:00:00
2016-06-10	2,574,300	0.89	0.89	0.87	0.87	00:00:00
2016-06-13	7,115,300	0.86	0.86	0.82	0.82	00:00:00
2016-06-14	10,625,900	0.81	0.83	0.78	0.78	00:00:00
2016-06-15	5,663,900	0.78	0.81	0.77	0.78	00:00:00
2016-06-20	6,156,400	0.81	0.82	0.80	0.82	00:00:00
2016-06-21	4,232,300	0.82	0.82	0.79	0.80	00:00:00
2016-06-22	4,316,500	0.81	0.81	0.79	0.80	00:00:00
2016-06-27	8,989,600	0.74	0.75	0.70	0.71	00:00:00
2016-06-28	7,942,200	0.71	0.73	0.71	0.71	00:00:00
2016-06-29	5,951,900	0.72	0.74	0.72	0.73	00:00:00
2016-07-04	3,221,800	0.71	0.71	0.69	0.70	00:00:00
2016-07-05	5,161,900	0.69	0.70	0.67	0.67	00:00:00
2016-07-06	5,866,500	0.67	0.67	0.64	0.64	00:00:00
2016-07-07	7,726,300	0.65	0.67	0.64	0.64	00:00:00
2016-07-08	10,144,000	0.65	0.66	0.65	0.66	00:00:00
2016-07-11	5,218,500	0.67	0.69	0.66	0.68	00:00:00
2016-07-12	5,129,200	0.68	0.70	0.68	0.69	00:00:00
2016-07-13	7,511,000	0.69	0.72	0.69	0.69	00:00:00
2016-07-14	6,201,400	0.70	0.71	0.68	0.68	00:00:00
2016-07-15	8,677,200	0.67	0.68	0.64	0.64	00:00:00
2016-07-19	6,689,100	0.63	0.66	0.62	0.66	00:00:00
2016-07-20	6,550,100	0.67	0.69	0.66	0.68	00:00:00
2016-07-21	5,009,000	0.69	0.69	0.66	0.67	00:00:00
2016-07-22	5,534,900	0.67	0.70	0.67	0.68	00:00:00
2016-07-26	3,641,500	0.67	0.68	0.66	0.68	00:00:00
2016-07-27	6,498,300	0.69	0.71	0.68	0.70	00:00:00
2016-07-28	3,935,200	0.70	0.71	0.68	0.68	00:00:00
2016-07-29	3,761,100	0.68	0.70	0.68	0.70	00:00:00
2016-08-01	3,919,000	0.70	0.70	0.68	0.68	00:00:00
2016-08-04	3,765,200	0.65	0.67	0.65	0.65	00:00:00
2016-08-05	4,134,600	0.65	0.66	0.64	0.65	00:00:00
2016-08-09	3,761,800	0.68	0.69	0.67	0.69	00:00:00
2016-08-10	2,600,400	0.69	0.70	0.68	0.70	00:00:00
2016-08-11	2,410,400	0.69	0.70	0.69	0.70	00:00:00
2016-08-12	4,118,400	0.70	0.71	0.69	0.71	00:00:00
2016-08-15	2,635,500	0.71	0.72	0.69	0.70	00:00:00
2016-08-16	4,278,300	0.70	0.70	0.67	0.67	00:00:00
2016-08-17	2,517,700	0.67	0.69	0.67	0.67	00:00:00
2016-08-18	2,329,100	0.68	0.68	0.67	0.68	00:00:00
2016-08-19	5,735,900	0.68	0.72	0.68	0.70	00:00:00
2016-08-22	7,094,700	0.70	0.73	0.70	0.72	00:00:00
2016-08-23	3,688,800	0.72	0.73	0.71	0.71	00:00:00
2016-08-24	2,571,200	0.72	0.73	0.70	0.72	00:00:00
2016-08-25	4,579,500	0.71	0.72	0.71	0.71	00:00:00
2016-08-26	3,539,100	0.71	0.72	0.71	0.72	00:00:00
2016-08-30	5,605,900	0.71	0.73	0.71	0.72	00:00:00
2016-08-31	6,722,000	0.72	0.75	0.71	0.75	00:00:00
2016-09-01	7,729,400	0.75	0.76	0.73	0.73	00:00:00
2016-09-02	5,860,000	0.73	0.74	0.72	0.74	00:00:00
2016-09-05	2,847,200	0.74	0.74	0.74	0.74	00:00:00
2016-09-08	3,431,100	0.73	0.74	0.72	0.73	00:00:00
2016-09-09	2,881,500	0.73	0.73	0.71	0.71	00:00:00
2016-09-13	3,808,500	0.70	0.70	0.67	0.67	00:00:00
2016-09-14	3,631,900	0.67	0.68	0.66	0.67	00:00:00
2016-09-15	1,869,900	0.68	0.68	0.67	0.67	00:00:00
2016-09-16	4,881,900	0.68	0.68	0.66	0.66	00:00:00
2016-09-20	2,995,000	0.66	0.66	0.65	0.66	00:00:00
2016-09-21	3,018,300	0.66	0.68	0.66	0.66	00:00:00
2016-09-22	2,033,800	0.67	0.68	0.67	0.68	00:00:00
2016-09-23	2,696,400	0.68	0.68	0.67	0.67	00:00:00
2016-09-26	2,584,000	0.67	0.68	0.67	0.68	00:00:00
2016-09-27	3,950,600	0.68	0.69	0.66	0.66	00:00:00
2016-09-28	2,486,800	0.67	0.68	0.67	0.67	00:00:00
2016-09-29	4,791,700	0.68	0.69	0.67	0.68	00:00:00
2016-09-30	3,127,200	0.68	0.68	0.66	0.68	00:00:00
2016-10-03	2,476,200	0.68	0.70	0.68	0.69	00:00:00
2016-10-04	4,313,100	0.69	0.72	0.69	0.72	00:00:00
2016-10-05	2,370,300	0.71	0.72	0.70	0.70	00:00:00
2016-10-10	2,121,400	0.69	0.69	0.67	0.68	00:00:00
2016-10-11	2,549,700	0.68	0.68	0.67	0.68	00:00:00
2016-10-12	2,361,700	0.68	0.69	0.67	0.68	00:00:00
2016-10-13	2,868,300	0.68	0.68	0.67	0.67	00:00:00
2016-10-14	3,675,200	0.68	0.69	0.68	0.68	00:00:00
2016-10-17	2,429,500	0.68	0.69	0.68	0.69	00:00:00
2016-10-18	2,208,000	0.69	0.70	0.69	0.69	00:00:00
2016-10-19	3,638,900	0.69	0.71	0.69	0.71	00:00:00
2016-10-20	2,355,300	0.72	0.72	0.71	0.71	00:00:00
2016-10-21	1,745,200	0.71	0.72	0.71	0.72	00:00:00
2016-10-24	3,303,700	0.72	0.73	0.72	0.72	00:00:00
2016-10-25	4,609,900	0.73	0.74	0.73	0.73	00:00:00
2016-10-26	3,401,200	0.73	0.73	0.71	0.72	00:00:00
2016-10-27	1,739,100	0.73	0.73	0.71	0.72	00:00:00
2016-10-28	1,691,900	0.72	0.73	0.72	0.73	00:00:00
2016-10-31	3,275,800	0.73	0.74	0.71	0.73	00:00:00
2016-11-03	2,209,100	0.70	0.71	0.69	0.71	00:00:00
2016-11-04	1,631,900	0.71	0.71	0.69	0.70	00:00:00
2016-11-08	2,402,900	0.71	0.72	0.71	0.72	00:00:00
2016-11-09	3,809,400	0.71	0.72	0.69	0.72	00:00:00
2016-11-10	7,761,900	0.73	0.77	0.73	0.75	00:00:00
2016-11-11	7,274,000	0.75	0.77	0.75	0.75	00:00:00
2016-11-14	5,677,100	0.76	0.78	0.76	0.77	00:00:00
2016-11-24	1,625,100	0.78	0.78	0.77	0.78	00:00:00
2016-11-25	4,104,800	0.78	0.79	0.77	0.79	00:00:00
2016-11-28	1,992,000	0.79	0.79	0.78	0.79	00:00:00
2016-12-05	2,038,400	0.77	0.79	0.77	0.78	00:00:00
2016-12-08	5,612,000	0.80	0.82	0.80	0.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>