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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-06-07	36,564	0.45	0.46	0.45	0.46	00:00:00
2002-06-11	116,510	0.45	0.46	0.44	0.44	00:00:00
2002-06-12	66,526	0.44	0.44	0.42	0.43	00:00:00
2002-06-13	398,057	0.43	0.43	0.41	0.42	00:00:00
2002-06-14	117,465	0.42	0.42	0.39	0.40	00:00:00
2002-06-17	198,056	0.39	0.42	0.39	0.42	00:00:00
2002-06-18	103,806	0.42	0.43	0.40	0.41	00:00:00
2002-06-19	44,745	0.40	0.42	0.40	0.41	00:00:00
2002-06-20	46,041	0.41	0.41	0.40	0.40	00:00:00
2002-06-21	81,060	0.40	0.40	0.39	0.39	00:00:00
2002-06-24	88,041	0.39	0.39	0.36	0.37	00:00:00
2002-06-25	41,684	0.37	0.39	0.37	0.37	00:00:00
2002-06-26	331,531	0.34	0.36	0.34	0.35	00:00:00
2002-06-27	95,560	0.37	0.37	0.35	0.35	00:00:00
2002-06-28	66,428	0.36	0.37	0.35	0.35	00:00:00
2002-07-01	28,445	0.35	0.36	0.35	0.35	00:00:00
2002-07-02	101,114	0.35	0.35	0.34	0.34	00:00:00
2002-07-03	99,566	0.35	0.35	0.33	0.34	00:00:00
2002-07-04	38,316	0.35	0.35	0.34	0.35	00:00:00
2002-07-05	50,886	0.35	0.36	0.34	0.36	00:00:00
2002-07-08	56,717	0.36	0.37	0.35	0.36	00:00:00
2002-07-09	60,437	0.36	0.37	0.35	0.37	00:00:00
2002-07-10	43,956	0.36	0.37	0.35	0.36	00:00:00
2002-07-11	40,021	0.35	0.36	0.35	0.35	00:00:00
2002-07-15	27,795	0.35	0.36	0.35	0.35	00:00:00
2002-07-16	130,104	0.35	0.37	0.35	0.37	00:00:00
2002-07-17	53,640	0.37	0.38	0.37	0.37	00:00:00
2002-07-18	34,278	0.37	0.38	0.37	0.37	00:00:00
2002-07-19	34,290	0.37	0.37	0.35	0.35	00:00:00
2002-07-22	31,294	0.35	0.36	0.34	0.35	00:00:00
2002-07-23	29,270	0.35	0.35	0.34	0.34	00:00:00
2002-07-24	97,677	0.34	0.35	0.32	0.32	00:00:00
2002-07-25	45,874	0.34	0.35	0.34	0.34	00:00:00
2002-07-26	20,197	0.34	0.34	0.33	0.34	00:00:00
2002-07-29	32,933	0.34	0.35	0.34	0.34	00:00:00
2002-07-30	89,622	0.35	0.35	0.32	0.33	00:00:00
2002-07-31	57,859	0.33	0.34	0.32	0.32	00:00:00
2002-08-01	16,088	0.32	0.33	0.32	0.32	00:00:00
2002-08-02	12,640	0.32	0.33	0.32	0.32	00:00:00
2002-08-05	20,716	0.32	0.32	0.31	0.31	00:00:00
2002-08-06	29,528	0.32	0.32	0.31	0.31	00:00:00
2002-08-07	30,884	0.32	0.32	0.31	0.32	00:00:00
2002-08-08	80,436	0.32	0.35	0.32	0.33	00:00:00
2002-08-09	14,186	0.34	0.34	0.33	0.34	00:00:00
2002-08-12	13,689	0.34	0.34	0.32	0.34	00:00:00
2002-08-13	22,737	0.33	0.34	0.32	0.33	00:00:00
2002-08-14	74,725	0.32	0.32	0.31	0.32	00:00:00
2002-08-16	28,845	0.32	0.32	0.31	0.32	00:00:00
2002-08-19	18,707	0.31	0.32	0.31	0.31	00:00:00
2002-08-20	28,028	0.32	0.32	0.32	0.32	00:00:00
2002-08-21	56,995	0.32	0.33	0.32	0.32	00:00:00
2002-08-22	33,417	0.32	0.33	0.32	0.33	00:00:00
2002-08-23	22,638	0.33	0.33	0.32	0.32	00:00:00
2002-08-26	9,752	0.33	0.33	0.32	0.32	00:00:00
2002-08-27	29,268	0.33	0.33	0.32	0.32	00:00:00
2002-08-28	11,867	0.32	0.33	0.32	0.32	00:00:00
2002-08-29	8,414	0.32	0.32	0.32	0.32	00:00:00
2002-08-30	39,449	0.32	0.32	0.31	0.32	00:00:00
2002-09-02	32,134	0.32	0.32	0.31	0.31	00:00:00
2002-09-03	70,777	0.32	0.32	0.31	0.32	00:00:00
2002-09-04	33,257	0.32	0.32	0.31	0.31	00:00:00
2002-09-05	20,050	0.31	0.32	0.31	0.31	00:00:00
2002-09-06	31,186	0.31	0.32	0.31	0.32	00:00:00
2002-09-09	20,225	0.31	0.32	0.31	0.32	00:00:00
2002-09-10	9,925	0.32	0.32	0.31	0.32	00:00:00
2002-09-11	12,707	0.32	0.32	0.31	0.31	00:00:00
2002-09-12	9,469	0.31	0.32	0.31	0.31	00:00:00
2002-09-13	17,108	0.31	0.32	0.31	0.31	00:00:00
2002-09-16	67,139	0.31	0.31	0.30	0.31	00:00:00
2002-09-17	211,796	0.31	0.31	0.28	0.30	00:00:00
2002-09-18	58,398	0.29	0.30	0.28	0.29	00:00:00
2002-09-19	49,364	0.29	0.29	0.28	0.29	00:00:00
2002-09-20	56,050	0.29	0.29	0.28	0.29	00:00:00
2002-09-23	43,818	0.29	0.29	0.28	0.29	00:00:00
2002-09-24	99,297	0.29	0.29	0.27	0.27	00:00:00
2002-09-25	69,262	0.27	0.27	0.26	0.27	00:00:00
2002-09-26	114,876	0.27	0.27	0.26	0.27	00:00:00
2002-09-27	77,965	0.26	0.27	0.25	0.26	00:00:00
2002-09-30	170,296	0.26	0.26	0.24	0.25	00:00:00
2002-10-01	188,443	0.25	0.26	0.24	0.25	00:00:00
2002-10-02	62,345	0.26	0.26	0.25	0.26	00:00:00
2002-10-03	27,835	0.25	0.26	0.25	0.25	00:00:00
2002-10-04	28,889	0.26	0.26	0.24	0.24	00:00:00
2002-10-07	19,538	0.24	0.25	0.24	0.24	00:00:00
2002-10-08	41,427	0.24	0.26	0.24	0.25	00:00:00
2002-10-09	42,523	0.25	0.26	0.24	0.24	00:00:00
2002-10-10	60,555	0.24	0.25	0.24	0.24	00:00:00
2002-10-11	65,401	0.24	0.26	0.24	0.26	00:00:00
2002-10-14	31,339	0.26	0.26	0.24	0.25	00:00:00
2002-10-15	78,772	0.25	0.26	0.25	0.26	00:00:00
2002-10-16	94,653	0.26	0.27	0.25	0.26	00:00:00
2002-10-17	122,781	0.26	0.27	0.26	0.26	00:00:00
2002-10-18	57,226	0.27	0.27	0.26	0.26	00:00:00
2002-10-21	32,894	0.26	0.26	0.25	0.25	00:00:00
2002-10-22	165,690	0.26	0.26	0.24	0.24	00:00:00
2002-10-23	124,216	0.24	0.25	0.23	0.23	00:00:00
2002-10-24	25,075	0.24	0.24	0.23	0.24	00:00:00
2002-10-25	33,162	0.24	0.24	0.23	0.24	00:00:00
2002-10-28	185,027	0.24	0.24	0.24	0.24	00:00:00
2002-10-29	47,531	0.24	0.24	0.23	0.23	00:00:00
2002-10-30	28,858	0.23	0.24	0.23	0.24	00:00:00
2002-10-31	27,168	0.24	0.24	0.23	0.24	00:00:00
2002-11-04	124,014	0.24	0.25	0.24	0.25	00:00:00
2002-11-05	68,496	0.25	0.25	0.24	0.24	00:00:00
2002-11-06	100,092	0.25	0.26	0.24	0.24	00:00:00
2002-11-07	104,058	0.25	0.26	0.24	0.24	00:00:00
2002-11-08	36,244	0.24	0.25	0.24	0.25	00:00:00
2002-11-11	24,721	0.24	0.25	0.24	0.24	00:00:00
2002-11-12	223,653	0.24	0.24	0.24	0.24	00:00:00
2002-11-13	13,109	0.24	0.24	0.24	0.24	00:00:00
2002-11-14	64,005	0.24	0.25	0.24	0.24	00:00:00
2002-11-15	109,094	0.25	0.26	0.24	0.25	00:00:00
2002-11-18	19,316	0.25	0.26	0.25	0.25	00:00:00
2002-11-19	45,530	0.25	0.25	0.24	0.25	00:00:00
2002-11-20	12,694	0.25	0.26	0.25	0.26	00:00:00
2002-11-21	218,844	0.26	0.27	0.25	0.26	00:00:00
2002-11-22	100,629	0.27	0.27	0.26	0.27	00:00:00
2002-11-25	98,784	0.27	0.28	0.27	0.28	00:00:00
2002-11-26	71,245	0.27	0.28	0.27	0.27	00:00:00
2002-11-27	93,050	0.27	0.27	0.26	0.27	00:00:00
2002-11-28	112,061	0.27	0.28	0.27	0.28	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 > >>