Nasdaq Stockholm · SONE · stock
Sonetel AB (publ) (SONE) stock price history
Every Nasdaq Stockholm trading session of Sonetel AB (publ) from Apr 12, 2017 to Nov 12, 2026: 2,404 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SONE adjusted close, 2017 to 2026
- SEK 32.50
- All time high, 2017
- SEK 10.50
- 52 week high, SEK 4.16 low
- 2,404
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SONE key facts
- Sonetel AB (publ) (SONE) closed at SEK 4.32 on Nov 12, 2026 on Nasdaq Stockholm.
- SONE's all time high close is SEK 32.50, set on Aug 2, 2017; its all time low close is SEK 3.94 on Jan 17, 2025.
- SONE's 52 week range is SEK 4.16 to SEK 10.50.
- SONE returned -52.8% over the year to Nov 12, 2026 and -29.2% over five years.
- Since Apr 12, 2017 SONE returned -84%, -17.6% a year compounded.
- SONE's deepest drawdown was -87.9% from Aug 2, 2017 to Jan 17, 2025.
- DataCedar holds 2,404 daily sessions of SONE history from Apr 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SONE price chart, 2017 to 2026
SONE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -25.5% |
| 6 months | -22.0% |
| Year to date | -37.4% |
| 1 year | -52.8% |
| 3 years | -8.1% |
| 5 years | -29.2% |
| 10 years | n/a |
| Since Apr 12, 2017 | -84.3% |
| Compound annual growth, 9.6 years | -17.6% |
SONE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 32.50 on Aug 2, 2017
- All time low close
- SEK 3.94 on Jan 17, 2025
- 52 week high
- SEK 10.50 on Jan 19, 2026
- 52 week low
- SEK 4.16 on Nov 9, 2026
- Deepest drawdown
- -87.9% from Aug 2, 2017 to Jan 17, 2025, not yet recovered
- Best single session
- +164.8% on Jul 19, 2021
- Worst single session
- -33.6% on Jul 20, 2021
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2020, -55%
SONE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 12, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 6.90 | SEK 10.50 | SEK 4.16 | SEK 4.32 | -37.4% | 462.5K | 214 |
| 2025 | SEK 4.32 | SEK 12.40 | SEK 3.86 | SEK 6.90 | +59.7% | 1.3M | 249 |
| 2024 | SEK 4.82 | SEK 6.00 | SEK 4.00 | SEK 4.32 | -10.4% | 1.2M | 251 |
| 2023 | SEK 5.40 | SEK 8.00 | SEK 4.38 | SEK 4.82 | -10.7% | 686.1K | 251 |
| 2022 | SEK 6.50 | SEK 6.50 | SEK 4.44 | SEK 5.40 | -16.9% | 1.2M | 253 |
| 2021 | SEK 4.40 | SEK 20.20 | SEK 4.26 | SEK 6.50 | +42.5% | 5.7M | 253 |
| 2020 | SEK 10.00 | SEK 14.00 | SEK 4.18 | SEK 4.56 | -54.9% | 2.5M | 252 |
| 2019 | SEK 8.01 | SEK 13.40 | SEK 7.20 | SEK 10.10 | +24.7% | 1.1M | 247 |
| 2018 | SEK 15.90 | SEK 18.50 | SEK 7.52 | SEK 8.10 | -49.1% | 975.7K | 252 |
| 2017 | SEK 26.40 | SEK 33.40 | SEK 14.00 | SEK 15.90 | n/a | 4.2M | 182 |
SONE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 4.32 | 0.0% |
| October 2026 | SEK 4.32 | -11.8% |
| September 2026 | SEK 4.90 | -15.2% |
| August 2026 | SEK 5.78 | 0.0% |
| July 2026 | SEK 5.78 | +7.0% |
| June 2026 | SEK 5.40 | -2.5% |
| May 2026 | SEK 5.54 | -6.1% |
| April 2026 | SEK 5.90 | +12.4% |
| March 2026 | SEK 5.25 | -8.7% |
| February 2026 | SEK 5.75 | -23.3% |
| January 2026 | SEK 7.50 | +8.7% |
| December 2025 | SEK 6.90 | -13.2% |
About the SONE data
Daily bars. 2,404 sessions from Apr 12, 2017 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SONE share price history
