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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-10	1,839,400	0.37	0.38	0.37	0.37	00:00:00
2003-11-11	5,499,900	0.37	0.38	0.37	0.38	00:00:00
2003-11-12	18,619,400	0.39	0.40	0.38	0.39	00:00:00
2003-11-13	2,653,300	0.40	0.40	0.39	0.39	00:00:00
2003-11-14	6,506,300	0.39	0.40	0.39	0.40	00:00:00
2003-11-17	3,673,500	0.40	0.40	0.39	0.39	00:00:00
2003-11-18	12,421,300	0.40	0.42	0.39	0.41	00:00:00
2003-11-19	5,757,100	0.40	0.42	0.40	0.42	00:00:00
2003-11-20	14,257,600	0.42	0.43	0.41	0.43	00:00:00
2003-11-21	8,865,800	0.43	0.44	0.43	0.44	00:00:00
2003-11-24	22,233,800	0.44	0.46	0.42	0.42	00:00:00
2003-11-25	8,585,500	0.43	0.44	0.43	0.44	00:00:00
2003-11-26	3,621,200	0.44	0.44	0.43	0.44	00:00:00
2003-11-27	2,556,700	0.44	0.44	0.44	0.44	00:00:00
2003-11-28	5,612,400	0.44	0.45	0.44	0.44	00:00:00
2003-12-01	748,500	0.44	0.44	0.44	0.44	00:00:00
2003-12-02	2,836,600	0.44	0.44	0.44	0.44	00:00:00
2003-12-03	2,813,900	0.44	0.44	0.43	0.44	00:00:00
2003-12-04	5,458,100	0.44	0.44	0.43	0.43	00:00:00
2003-12-05	6,863,600	0.43	0.43	0.42	0.42	00:00:00
2003-12-08	406,700	0.42	0.43	0.42	0.43	00:00:00
2003-12-09	2,032,900	0.43	0.43	0.42	0.42	00:00:00
2003-12-10	2,520,100	0.42	0.42	0.42	0.42	00:00:00
2003-12-11	2,201,800	0.42	0.42	0.42	0.42	00:00:00
2003-12-12	522,800	0.42	0.42	0.42	0.42	00:00:00
2003-12-15	2,779,800	0.42	0.43	0.42	0.42	00:00:00
2003-12-16	3,452,200	0.42	0.42	0.41	0.42	00:00:00
2003-12-17	2,242,200	0.42	0.42	0.41	0.42	00:00:00
2003-12-18	1,286,400	0.42	0.42	0.42	0.42	00:00:00
2003-12-19	1,738,500	0.42	0.42	0.42	0.42	00:00:00
2003-12-22	8,874,000	0.42	0.42	0.40	0.41	00:00:00
2003-12-23	1,136,000	0.41	0.41	0.40	0.40	00:00:00
2003-12-24	294,500	0.40	0.41	0.40	0.41	00:00:00
2003-12-29	1,193,600	0.41	0.41	0.40	0.41	00:00:00
2003-12-30	3,448,900	0.41	0.42	0.41	0.42	00:00:00
2003-12-31	3,817,500	0.42	0.42	0.41	0.41	00:00:00
2004-01-02	5,321,800	0.41	0.44	0.41	0.44	00:00:00
2004-01-05	8,737,800	0.44	0.45	0.44	0.45	00:00:00
2004-01-06	4,502,900	0.45	0.45	0.44	0.44	00:00:00
2004-01-07	2,268,400	0.44	0.45	0.44	0.44	00:00:00
2004-01-08	4,101,800	0.45	0.45	0.44	0.45	00:00:00
2004-01-09	6,046,000	0.45	0.46	0.45	0.45	00:00:00
2004-01-12	8,303,000	0.45	0.47	0.45	0.47	00:00:00
2004-01-13	13,916,600	0.47	0.49	0.47	0.49	00:00:00
2004-01-14	8,602,400	0.49	0.50	0.48	0.49	00:00:00
2004-01-15	16,475,400	0.49	0.52	0.49	0.50	00:00:00
2004-01-16	6,622,600	0.50	0.51	0.49	0.50	00:00:00
2004-01-19	3,189,800	0.50	0.51	0.50	0.50	00:00:00
2004-01-20	2,444,000	0.50	0.50	0.49	0.49	00:00:00
2004-01-21	2,254,800	0.49	0.50	0.49	0.50	00:00:00
2004-01-22	5,164,100	0.50	0.51	0.50	0.50	00:00:00
2004-01-23	1,479,500	0.50	0.51	0.50	0.50	00:00:00
2004-01-26	4,898,300	0.51	0.52	0.50	0.52	00:00:00
2004-01-27	10,123,400	0.52	0.54	0.52	0.53	00:00:00
2004-01-28	7,391,300	0.53	0.55	0.53	0.54	00:00:00
2004-01-29	6,272,300	0.54	0.54	0.53	0.53	00:00:00
2004-01-30	5,371,800	0.54	0.54	0.53	0.53	00:00:00
2004-02-02	9,746,800	0.54	0.56	0.54	0.55	00:00:00
2004-02-03	3,463,100	0.55	0.55	0.54	0.54	00:00:00
2004-02-04	4,237,000	0.55	0.55	0.54	0.54	00:00:00
2004-02-05	5,656,300	0.54	0.55	0.53	0.53	00:00:00
2004-02-06	3,715,400	0.54	0.55	0.54	0.54	00:00:00
2004-02-09	3,974,600	0.55	0.55	0.54	0.55	00:00:00
2004-02-10	5,223,200	0.55	0.56	0.55	0.56	00:00:00
2004-02-11	11,151,100	0.56	0.58	0.56	0.58	00:00:00
2004-02-12	17,137,500	0.58	0.60	0.57	0.57	00:00:00
2004-02-13	9,682,900	0.57	0.58	0.56	0.57	00:00:00
2004-02-16	2,872,500	0.57	0.58	0.57	0.57	00:00:00
2004-02-17	15,010,700	0.57	0.57	0.56	0.57	00:00:00
2004-02-18	8,971,600	0.57	0.58	0.57	0.57	00:00:00
2004-02-19	4,041,700	0.57	0.58	0.57	0.57	00:00:00
2004-02-20	7,129,400	0.57	0.58	0.57	0.58	00:00:00
2004-02-23	21,951,000	0.57	0.62	0.57	0.60	00:00:00
2004-02-24	6,105,100	0.60	0.61	0.60	0.61	00:00:00
2004-02-25	21,915,100	0.61	0.64	0.60	0.63	00:00:00
2004-02-26	16,422,300	0.64	0.64	0.60	0.61	00:00:00
2004-02-27	6,984,000	0.61	0.62	0.61	0.62	00:00:00
2004-03-01	9,067,300	0.62	0.63	0.62	0.62	00:00:00
2004-03-02	7,839,900	0.62	0.63	0.62	0.63	00:00:00
2004-03-03	13,227,100	0.63	0.65	0.62	0.65	00:00:00
2004-03-04	8,966,000	0.65	0.66	0.64	0.66	00:00:00
2004-03-05	5,444,300	0.66	0.67	0.65	0.65	00:00:00
2004-03-08	5,511,800	0.65	0.67	0.65	0.66	00:00:00
2004-03-09	5,772,700	0.66	0.66	0.65	0.65	00:00:00
2004-03-10	7,092,900	0.65	0.65	0.63	0.64	00:00:00
2004-03-11	28,481,900	0.63	0.63	0.57	0.61	00:00:00
2004-03-12	16,695,600	0.59	0.61	0.58	0.60	00:00:00
2004-03-15	10,636,500	0.60	0.60	0.57	0.59	00:00:00
2004-03-16	9,606,300	0.58	0.60	0.57	0.59	00:00:00
2004-03-17	10,863,500	0.59	0.62	0.59	0.62	00:00:00
2004-03-18	13,615,800	0.62	0.63	0.60	0.61	00:00:00
2004-03-19	4,499,600	0.62	0.62	0.61	0.62	00:00:00
2004-03-22	9,593,800	0.61	0.61	0.58	0.59	00:00:00
2004-03-23	10,750,000	0.59	0.60	0.58	0.58	00:00:00
2004-03-24	11,127,100	0.58	0.59	0.55	0.56	00:00:00
2004-03-25	7,262,800	0.57	0.58	0.57	0.58	00:00:00
2004-03-26	6,754,000	0.59	0.59	0.57	0.57	00:00:00
2004-03-29	5,491,900	0.58	0.59	0.57	0.59	00:00:00
2004-03-30	2,420,300	0.59	0.59	0.57	0.57	00:00:00
2004-03-31	3,420,800	0.57	0.58	0.57	0.58	00:00:00
2004-04-01	1,747,900	0.58	0.58	0.57	0.58	00:00:00
2004-04-02	7,807,600	0.57	0.59	0.57	0.59	00:00:00
2004-04-05	4,056,500	0.59	0.59	0.57	0.58	00:00:00
2004-04-06	3,907,000	0.59	0.59	0.57	0.57	00:00:00
2004-04-07	2,835,500	0.57	0.59	0.57	0.58	00:00:00
2004-04-08	3,512,800	0.58	0.59	0.58	0.58	00:00:00
2004-04-13	2,331,500	0.59	0.59	0.58	0.59	00:00:00
2004-04-14	6,902,400	0.59	0.59	0.57	0.57	00:00:00
2004-04-15	3,551,400	0.57	0.58	0.57	0.57	00:00:00
2004-04-16	8,201,400	0.57	0.58	0.55	0.57	00:00:00
2004-04-19	4,033,200	0.57	0.57	0.56	0.57	00:00:00
2004-04-20	5,493,500	0.57	0.57	0.57	0.57	00:00:00
2004-04-21	3,583,100	0.57	0.57	0.57	0.57	00:00:00
2004-04-22	13,542,500	0.57	0.57	0.55	0.57	00:00:00
2004-04-23	8,465,400	0.57	0.57	0.56	0.56	00:00:00
2004-04-26	3,493,900	0.56	0.57	0.55	0.55	00:00:00
2004-04-27	2,754,800	0.55	0.56	0.54	0.55	00:00:00
2004-04-28	8,202,200	0.56	0.57	0.55	0.56	00:00:00
2004-04-29	6,445,200	0.56	0.58	0.56	0.57	00:00:00
2004-04-30	6,468,000	0.58	0.58	0.57	0.57	00:00:00
2004-05-03	969,200	0.57	0.58	0.57	0.57	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 > >>