U.S. Markets closed

SONAE (SON.LS)


Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
0.913-0.00 (-0.33%)
At close: 4:35PM WEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.920.920.900.910.913,681,263
May 25, 20170.920.930.910.920.924,419,447
May 24, 20170.930.930.920.920.922,802,644
May 23, 20170.920.930.920.920.923,035,038
May 22, 20170.930.930.920.920.922,230,158
May 19, 20170.930.940.920.930.933,310,531
May 18, 20170.930.930.910.920.926,022,131
May 17, 20170.940.960.930.930.935,273,616
May 16, 20170.960.960.940.950.953,482,451
May 15, 20170.950.970.940.960.963,314,309
May 12, 20170.950.950.940.950.952,254,098
May 11, 20170.950.960.940.950.954,825,405
May 11, 20170.04 Dividend
May 10, 20170.980.980.960.970.975,179,998
May 09, 20170.970.980.960.980.983,894,402
May 08, 20170.980.980.960.960.964,063,288
May 05, 20170.970.980.970.970.975,396,629
May 04, 20170.980.980.970.980.983,707,351
May 03, 20170.980.980.960.970.974,687,507
May 02, 20170.940.980.940.980.986,545,413
Apr 28, 20170.930.950.930.940.944,840,715
Apr 27, 20170.920.950.920.940.944,739,626
Apr 26, 20170.930.940.920.930.935,008,183
Apr 25, 20170.920.940.920.930.933,089,419
Apr 24, 20170.930.930.920.920.923,871,100
Apr 21, 20170.910.920.900.900.902,775,113
Apr 20, 20170.920.930.910.920.922,314,112
Apr 19, 20170.920.930.920.920.921,878,263
Apr 18, 20170.920.930.910.920.924,087,856
Apr 13, 20170.920.920.910.920.921,901,373
Apr 12, 20170.920.920.910.920.922,067,758
Apr 11, 20170.910.920.910.910.911,968,797
Apr 10, 20170.920.920.910.920.921,663,013
Apr 07, 20170.930.930.920.920.922,198,525
Apr 06, 20170.910.940.900.930.934,437,239
Apr 05, 20170.920.920.900.910.913,497,358
Apr 04, 20170.920.930.910.910.914,460,640
Apr 03, 20170.950.950.920.920.926,901,269
Mar 31, 20170.940.970.930.950.958,488,672
Mar 30, 20170.920.940.920.940.944,880,892
Mar 29, 20170.910.920.900.920.925,243,974
Mar 28, 20170.890.910.890.910.918,802,566
Mar 27, 20170.890.900.880.890.893,539,353
Mar 24, 20170.870.890.870.890.896,974,948
Mar 23, 20170.860.880.860.870.872,418,889
Mar 22, 20170.870.870.860.860.862,426,360
Mar 21, 20170.880.890.870.870.872,778,630
Mar 20, 20170.880.890.880.880.882,710,108
Mar 17, 20170.860.880.860.880.885,556,123
Mar 16, 20170.860.870.830.860.868,012,741
Mar 15, 20170.850.860.840.840.842,751,850
Mar 14, 20170.860.870.850.850.853,646,882
Mar 13, 20170.880.880.860.870.872,365,295
Mar 10, 20170.870.880.850.870.876,566,482
Mar 09, 20170.830.870.820.870.876,853,997
Mar 08, 20170.820.830.810.820.822,420,290
Mar 07, 20170.820.830.820.820.822,755,784
Mar 06, 20170.840.840.810.820.826,155,936
Mar 03, 20170.850.860.840.840.842,590,608
Mar 02, 20170.850.860.850.850.852,003,509
Mar 01, 20170.830.860.830.850.853,903,942
Feb 28, 20170.820.830.820.830.832,581,348
Feb 27, 20170.830.840.820.830.832,328,095
Feb 24, 20170.840.840.820.830.833,963,248
Feb 23, 20170.840.860.830.840.842,629,429
Feb 22, 20170.840.860.840.840.843,524,575
Feb 21, 20170.820.850.820.840.843,286,516
Feb 20, 20170.820.830.820.820.821,155,417
Feb 17, 20170.830.830.820.820.822,537,362
Feb 16, 20170.830.840.820.830.832,566,473
Feb 15, 20170.830.830.820.830.833,259,330
Feb 14, 20170.820.830.810.830.832,672,781
Feb 13, 20170.810.820.810.820.821,417,864
Feb 10, 20170.820.830.810.820.823,121,975
Feb 09, 20170.820.820.810.820.823,985,994
Feb 08, 20170.820.820.810.810.813,817,806
Feb 07, 20170.810.810.790.810.814,665,139
Feb 06, 20170.820.840.810.810.814,800,972
Feb 03, 20170.800.830.800.820.825,437,579
Feb 02, 20170.790.800.780.800.804,810,271
Feb 01, 20170.800.800.770.790.797,819,514
Jan 31, 20170.780.810.780.800.807,201,770
Jan 30, 20170.820.820.780.780.786,247,644
Jan 27, 20170.820.830.810.820.823,999,401
Jan 26, 20170.830.850.830.830.834,863,753
Jan 25, 20170.840.850.840.840.844,304,790
Jan 24, 20170.830.840.820.840.843,753,003
Jan 23, 20170.850.850.820.830.835,547,327
Jan 20, 20170.880.880.860.860.864,143,654
Jan 19, 20170.870.880.860.880.886,133,136
Jan 18, 20170.840.860.830.860.863,127,429
Jan 17, 20170.830.840.820.840.844,756,076
Jan 16, 20170.840.840.820.830.833,692,947
Jan 13, 20170.830.850.820.840.844,325,917
Jan 12, 20170.850.850.830.830.834,541,613
Jan 11, 20170.860.860.850.850.852,125,913
Jan 10, 20170.860.860.850.860.863,628,118
Jan 09, 20170.860.860.840.860.863,732,031
Jan 06, 20170.870.870.850.860.863,146,888
Jan 05, 20170.880.880.860.870.875,001,211
*Close price adjusted for dividends and splits.
Loading more data...