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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-06	76,257	0.51	0.52	0.50	0.50	00:00:00
2001-12-07	33,368	0.50	0.50	0.50	0.50	00:00:00
2001-12-10	22,604	0.50	0.50	0.49	0.49	00:00:00
2001-12-11	35,369	0.49	0.50	0.49	0.50	00:00:00
2001-12-12	52,406	0.50	0.51	0.49	0.50	00:00:00
2001-12-13	96,251	0.50	0.51	0.49	0.51	00:00:00
2001-12-14	55,166	0.50	0.51	0.50	0.50	00:00:00
2001-12-17	49,486	0.50	0.52	0.50	0.50	00:00:00
2001-12-18	30,596	0.51	0.51	0.50	0.51	00:00:00
2001-12-19	49,201	0.51	0.51	0.50	0.50	00:00:00
2001-12-20	50,860	0.50	0.51	0.50	0.50	00:00:00
2001-12-21	24,386	0.50	0.51	0.50	0.51	00:00:00
2001-12-27	73,179	0.50	0.51	0.50	0.51	00:00:00
2001-12-28	49,529	0.51	0.52	0.50	0.50	00:00:00
2002-01-02	25,947	0.50	0.51	0.50	0.51	00:00:00
2002-01-03	128,841	0.51	0.54	0.51	0.54	00:00:00
2002-01-04	247,109	0.54	0.56	0.53	0.55	00:00:00
2002-01-07	59,446	0.54	0.55	0.54	0.55	00:00:00
2002-01-08	61,251	0.55	0.56	0.55	0.55	00:00:00
2002-01-09	57,693	0.55	0.55	0.54	0.55	00:00:00
2002-01-10	67,331	0.54	0.55	0.54	0.54	00:00:00
2002-01-11	41,324	0.55	0.55	0.54	0.54	00:00:00
2002-01-14	127,593	0.54	0.55	0.52	0.52	00:00:00
2002-01-15	64,944	0.52	0.54	0.52	0.54	00:00:00
2002-01-16	33,033	0.54	0.54	0.53	0.54	00:00:00
2002-01-17	120,870	0.54	0.55	0.53	0.53	00:00:00
2002-01-18	96,130	0.53	0.54	0.52	0.54	00:00:00
2002-01-21	30,685	0.53	0.54	0.52	0.54	00:00:00
2002-01-22	79,386	0.54	0.55	0.53	0.54	00:00:00
2002-01-23	62,908	0.54	0.54	0.53	0.53	00:00:00
2002-01-24	110,070	0.53	0.54	0.52	0.52	00:00:00
2002-01-25	40,803	0.52	0.53	0.52	0.52	00:00:00
2002-01-28	37,821	0.52	0.53	0.51	0.52	00:00:00
2002-01-29	205,400	0.51	0.52	0.50	0.51	00:00:00
2002-01-30	63,354	0.50	0.51	0.50	0.50	00:00:00
2002-01-31	46,402	0.51	0.52	0.50	0.50	00:00:00
2002-02-01	87,078	0.51	0.52	0.50	0.52	00:00:00
2002-02-04	26,352	0.52	0.52	0.51	0.52	00:00:00
2002-02-05	92,307	0.52	0.52	0.50	0.50	00:00:00
2002-02-06	44,342	0.50	0.52	0.50	0.51	00:00:00
2002-02-07	56,544	0.51	0.52	0.51	0.51	00:00:00
2002-02-08	36,611	0.52	0.52	0.51	0.52	00:00:00
2002-02-11	147,638	0.53	0.54	0.52	0.53	00:00:00
2002-02-13	39,660	0.54	0.54	0.52	0.52	00:00:00
2002-02-14	10,104	0.52	0.53	0.52	0.52	00:00:00
2002-02-15	18,747	0.52	0.52	0.52	0.52	00:00:00
2002-02-18	14,986	0.52	0.52	0.51	0.51	00:00:00
2002-02-19	56,678	0.51	0.52	0.50	0.51	00:00:00
2002-02-20	58,400	0.51	0.52	0.50	0.51	00:00:00
2002-02-21	39,841	0.51	0.52	0.50	0.50	00:00:00
2002-02-22	58,350	0.51	0.51	0.50	0.50	00:00:00
2002-02-25	35,965	0.50	0.50	0.50	0.50	00:00:00
2002-02-26	48,124	0.50	0.51	0.50	0.51	00:00:00
2002-02-27	68,382	0.51	0.51	0.50	0.51	00:00:00
2002-02-28	37,272	0.50	0.51	0.50	0.51	00:00:00
2002-03-01	182,808	0.51	0.54	0.51	0.53	00:00:00
2002-03-04	93,000	0.54	0.54	0.53	0.54	00:00:00
2002-03-05	127,866	0.54	0.55	0.53	0.54	00:00:00
2002-03-06	92,849	0.54	0.55	0.54	0.55	00:00:00
2002-03-07	117,788	0.55	0.56	0.55	0.55	00:00:00
2002-03-08	216,251	0.55	0.57	0.55	0.57	00:00:00
2002-03-11	105,466	0.57	0.57	0.56	0.56	00:00:00
2002-03-12	186,908	0.56	0.57	0.55	0.56	00:00:00
2002-03-13	20,549	0.56	0.57	0.56	0.57	00:00:00
2002-03-14	73,411	0.56	0.57	0.56	0.57	00:00:00
2002-03-15	32,912	0.57	0.57	0.56	0.57	00:00:00
2002-03-18	82,009	0.57	0.58	0.57	0.57	00:00:00
2002-03-19	39,691	0.57	0.58	0.57	0.57	00:00:00
2002-03-20	116,225	0.57	0.57	0.56	0.57	00:00:00
2002-03-21	57,001	0.56	0.57	0.56	0.57	00:00:00
2002-03-22	98,526	0.57	0.58	0.57	0.57	00:00:00
2002-03-25	59,353	0.57	0.58	0.57	0.57	00:00:00
2002-03-26	23,581	0.57	0.57	0.56	0.57	00:00:00
2002-03-27	19,208	0.57	0.57	0.56	0.57	00:00:00
2002-03-28	13,819	0.57	0.57	0.57	0.57	00:00:00
2002-04-02	65,418	0.57	0.57	0.56	0.57	00:00:00
2002-04-03	14,981	0.57	0.57	0.56	0.57	00:00:00
2002-04-04	69,043	0.56	0.57	0.55	0.55	00:00:00
2002-04-05	16,718	0.56	0.56	0.55	0.56	00:00:00
2002-04-08	49,213	0.56	0.57	0.55	0.55	00:00:00
2002-04-09	39,036	0.55	0.56	0.55	0.56	00:00:00
2002-04-10	67,664	0.56	0.56	0.55	0.56	00:00:00
2002-04-11	42,484	0.56	0.56	0.55	0.56	00:00:00
2002-04-12	32,878	0.55	0.56	0.55	0.55	00:00:00
2002-04-15	12,474	0.55	0.56	0.55	0.55	00:00:00
2002-04-16	20,658	0.55	0.56	0.55	0.56	00:00:00
2002-04-17	33,363	0.56	0.57	0.55	0.56	00:00:00
2002-04-18	30,724	0.56	0.56	0.55	0.55	00:00:00
2002-04-19	86,116	0.55	0.55	0.54	0.55	00:00:00
2002-04-22	6,341	0.55	0.55	0.55	0.55	00:00:00
2002-04-23	24,627	0.55	0.55	0.54	0.55	00:00:00
2002-04-24	95,762	0.55	0.56	0.55	0.56	00:00:00
2002-04-26	42,778	0.55	0.56	0.55	0.55	00:00:00
2002-04-29	14,122	0.55	0.56	0.55	0.55	00:00:00
2002-04-30	127,002	0.55	0.55	0.53	0.54	00:00:00
2002-05-02	80,066	0.54	0.54	0.52	0.52	00:00:00
2002-05-03	22,613	0.51	0.52	0.50	0.52	00:00:00
2002-05-06	10,845	0.51	0.52	0.50	0.51	00:00:00
2002-05-07	112,416	0.50	0.50	0.48	0.50	00:00:00
2002-05-08	108,418	0.49	0.52	0.49	0.51	00:00:00
2002-05-09	33,305	0.52	0.52	0.50	0.50	00:00:00
2002-05-10	35,508	0.50	0.50	0.49	0.49	00:00:00
2002-05-13	68,710	0.49	0.50	0.49	0.50	00:00:00
2002-05-14	34,258	0.50	0.51	0.49	0.49	00:00:00
2002-05-15	85,586	0.50	0.50	0.49	0.49	00:00:00
2002-05-16	86,923	0.49	0.50	0.49	0.50	00:00:00
2002-05-17	36,672	0.50	0.50	0.50	0.50	00:00:00
2002-05-20	9,594	0.50	0.50	0.50	0.50	00:00:00
2002-05-21	16,731	0.50	0.50	0.49	0.49	00:00:00
2002-05-22	41,317	0.49	0.50	0.49	0.50	00:00:00
2002-05-23	12,201	0.49	0.50	0.49	0.50	00:00:00
2002-05-24	14,970	0.50	0.50	0.49	0.49	00:00:00
2002-05-27	29,256	0.49	0.50	0.49	0.50	00:00:00
2002-05-28	6,421	0.49	0.50	0.49	0.50	00:00:00
2002-05-29	144,189	0.49	0.50	0.47	0.47	00:00:00
2002-05-31	140,893	0.48	0.48	0.46	0.46	00:00:00
2002-06-03	42,800	0.46	0.47	0.46	0.46	00:00:00
2002-06-04	50,232	0.46	0.47	0.46	0.47	00:00:00
2002-06-05	33,421	0.47	0.47	0.46	0.47	00:00:00
2002-06-06	60,387	0.47	0.47	0.45	0.46	00:00:00
2002-06-07	36,564	0.45	0.46	0.45	0.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>