tiprankstipranks
Sonae SGPS (GB:0ML0)
LSE:0ML0
UK Market
0ML0
Sonae SGPS
RESEARCH TOOLSreports
Want to see GB:0ML0 full AI Analyst Report?

Sonae SGPS (0ML0) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
1.92
1.96
1.91
1.93
1.93
+0.73%
213,271
1.09
Apr 29, 2026
1.93
1.96
1.91
1.91
1.91
-1.14%
34,792
0.18
Apr 28, 2026
1.93
1.97
1.89
1.94
1.94
+0.52%
51,889
0.26
Apr 27, 2026
1.92
1.95
1.89
1.93
1.93
-0.41%
34,601
0.17
Apr 24, 2026
1.94
1.99
1.92
1.93
1.93
-0.77%
211,206
0.95
Apr 23, 2026
1.95
2.00
1.92
1.95
1.95
-1.07%
212,314
0.97
Apr 22, 2026
1.99
1.99
1.95
1.97
1.97
+0.41%
57,763
0.26
Apr 21, 2026
1.97
2.01
1.95
1.96
1.96
-0.56%
28,887
0.13
Apr 20, 2026
1.97
1.99
1.96
1.97
1.97
+0.77%
50,005
0.23
Apr 17, 2026
1.96
1.98
1.95
1.96
1.96
-0.41%
125,089
0.46
Apr 16, 2026
1.99
2.02
1.94
1.97
1.97
-1.26%
53,069
0.20
Apr 15, 2026
2.00
2.01
1.97
1.99
1.99
-0.35%
97,204
0.33
Apr 14, 2026
2.02
2.08
1.99
2.00
2.00
-2.01%
41,386
0.14
Apr 13, 2026
2.05
2.07
2.03
2.04
2.04
-0.92%
1,655,492
6.10
Apr 10, 2026
2.03
2.08
2.02
2.06
2.06
+1.38%
108,067
0.33
Apr 09, 2026
2.03
2.05
1.96
2.03
2.03
+1.05%
183,991
0.56
Apr 08, 2026
2.00
2.06
1.98
2.01
2.01
+0.60%
90,971
0.28
Apr 07, 2026
2.00
2.01
1.97
2.00
2.00
+1.47%
191,519
0.59
Apr 06, 2026
1.97
1.98
1.93
1.97
1.97
0.00%
0
0.00
Apr 03, 2026
1.97
1.98
1.93
1.97
1.97
0.00%
0
0.00
Apr 02, 2026
1.96
1.98
1.93
1.97
1.97
+0.82%
150,918
0.40
Apr 01, 2026
1.94
1.96
1.89
1.95
1.95
+1.14%
86,355
0.23
Mar 31, 2026
1.92
1.96
1.88
1.93
1.93
+3.21%
40,470
0.11
Mar 30, 2026
1.85
1.92
1.84
1.87
1.87
+0.92%
34,331
0.09
Mar 27, 2026
1.86
1.89
1.84
1.85
1.85
-1.07%
135,246
0.36
Mar 26, 2026
1.88
1.89
1.83
1.87
1.87
-0.21%
18,341
0.05
Mar 25, 2026
1.85
1.92
1.84
1.88
1.88
+1.51%
232,955
0.62
Mar 24, 2026
1.85
1.87
1.83
1.85
1.85
+3.12%
107,049
0.29
Mar 23, 2026
1.74
1.85
1.70
1.79
1.79
+2.57%
385,521
1.05
Mar 20, 2026
1.84
1.88
1.72
1.75
1.75
-5.77%
170,994
0.47
Mar 19, 2026
1.88
1.99
1.81
1.86
1.86
-5.41%
663,748
1.86
Mar 18, 2026
1.97
1.98
1.95
1.96
1.96
-1.16%
129,493
0.36
Mar 17, 2026
1.99
2.00
1.97
1.98
1.98
+0.25%
137,594
0.38
Mar 16, 2026
1.98
1.99
1.96
1.98
1.98
+1.23%
119,696
0.33
Mar 13, 2026
1.93
2.00
1.92
1.96
1.96
+0.31%
32,934
0.09
Mar 12, 2026
1.94
1.98
1.91
1.95
1.95
+0.46%
2,646,899
8.10
Mar 11, 2026
1.93
1.94
1.88
1.94
1.94
+1.46%
27,395
0.08
Mar 10, 2026
1.92
1.96
1.90
1.91
1.91
+1.38%
68,466
0.20
Mar 09, 2026
1.88
1.90
1.86
1.89
1.89
+0.48%
71,101
0.21
Mar 06, 2026
1.90
1.91
1.85
1.88
1.88
-2.49%
375,986
1.11
Mar 05, 2026
1.92
1.96
1.89
1.93
1.93
-0.98%
129,064
0.38
Mar 04, 2026
1.93
1.96
1.90
1.94
1.94
+0.10%
208,564
0.57
Mar 03, 2026
1.95
1.98
1.90
1.94
1.94
-2.12%
207,377
0.57
Mar 02, 2026
1.97
1.99
1.96
1.98
1.98
-0.35%
132,394
0.37
Feb 27, 2026
2.04
2.06
1.97
1.99
1.99
-1.19%
174,787
0.49
Feb 26, 2026
2.00
2.03
1.96
2.02
2.02
+1.10%
216,283
0.60
Feb 25, 2026
2.00
2.01
1.98
1.99
1.99
+0.30%
100,023
0.28
Feb 24, 2026
2.00
2.04
1.98
1.99
1.99
+1.48%
312,350
0.88
Feb 23, 2026
1.95
1.98
1.94
1.96
1.96
+0.67%
34,348
0.10
Feb 20, 2026
1.94
1.96
1.93
1.95
1.95
+0.10%
138,291
0.39
Rows:
50