Sibek AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	48.600	48.600	44.900	44.900	44.900	4,056
2026-10-16	50.200	50.200	48.000	48.000	48.000	10,341
2026-10-15	45.500	50.200	45.500	50.000	50.000	4,496
2026-10-14	49.900	50.800	46.300	47.800	47.800	8,748
2026-10-13	50.800	50.800	49.800	50.000	50.000	309
2026-10-12	55.800	55.800	50.000	50.000	50.000	4,851
2026-10-09	57.200	57.200	54.000	55.800	55.800	5,393
2026-10-08	57.000	59.400	56.000	58.800	56.600	14,033
2026-10-07	52.200	59.000	51.400	59.000	56.793	11,249
2026-10-06	53.800	54.800	48.400	51.600	49.669	18,064
2026-10-05	53.600	54.000	53.400	53.400	51.402	271
2026-10-02	53.400	54.800	53.000	54.000	51.980	1,232
2026-10-01	53.200	54.200	53.000	53.400	51.402	2,624
2026-09-30	53.200	54.800	53.000	54.600	52.557	3,802
2026-09-29	53.200	54.600	53.000	54.000	51.980	880
2026-09-28	55.800	56.000	52.000	54.600	52.557	7,581
2026-09-25	58.000	58.000	55.600	57.000	54.867	1,278
2026-09-24	58.600	58.600	55.200	56.000	53.905	713
2026-09-23	53.200	57.800	52.800	54.600	52.557	2,310
2026-09-22	57.800	58.800	52.200	52.200	50.247	2,428
2026-09-21	57.000	58.400	55.200	55.200	53.135	1,769
2026-09-18	54.400	58.800	54.400	56.800	54.675	3,275
2026-09-17	58.800	58.800	51.400	54.400	52.365	10,586
2026-09-16	60.400	60.400	59.000	60.000	57.755	1,997
2026-09-15	60.000	61.000	58.600	60.200	57.948	4,771
2026-09-14	59.800	60.000	58.800	58.800	56.600	2,246
2026-09-11	59.400	59.800	59.200	59.200	56.985	1,230
2026-09-10	59.400	59.800	59.000	59.800	57.563	2,147
2026-09-09	59.600	59.600	59.200	59.200	56.985	1,230
2026-09-08	57.600	59.800	57.600	58.000	55.830	2,466
2026-09-07	57.600	60.000	57.600	57.800	55.637	342
2026-09-04	58.000	59.400	57.600	57.600	55.445	896
2026-09-03	57.800	59.400	57.800	57.800	55.637	753
2026-09-02	58.600	59.600	57.400	57.600	55.445	656
2026-09-01	58.600	59.600	57.400	58.600	56.408	4,682
2026-08-31	59.600	59.600	58.200	59.000	56.793	373
2026-08-28	60.000	60.000	57.400	58.000	55.830	1,062
2026-08-27	60.000	60.000	60.000	60.000	57.755	97
2026-08-26	59.800	60.000	55.200	60.000	57.755	3,109
2026-08-25	59.000	59.800	59.000	59.400	57.178	433
2026-08-24	57.600	59.000	57.200	59.000	56.793	1,013
2026-08-21	54.800	57.800	54.800	57.600	55.445	358
2026-08-20	54.800	58.600	54.800	55.000	52.942	149
2026-08-19	55.800	55.800	53.600	55.400	53.327	1,444
2026-08-18	57.000	58.800	56.000	56.400	54.290	1,085
2026-08-17	57.400	57.800	55.000	56.000	53.905	584
2026-08-14	55.800	57.400	55.800	57.400	55.252	1,316
2026-08-13	54.800	55.600	52.000	55.200	53.135	3,244
2026-08-12	58.000	58.000	55.000	55.800	53.712	4,071
2026-08-11	56.600	56.600	54.000	55.000	52.942	1,036
2026-08-10	56.600	57.400	55.200	57.200	55.060	1,462
2026-08-07	57.200	57.400	54.000	56.800	54.675	588
2026-08-06	56.000	57.800	53.800	57.000	54.867	633
2026-08-05	56.000	57.800	56.000	56.400	54.290	2,963
2026-08-04	57.400	57.400	53.000	56.000	53.905	2,269
2026-08-03	58.800	58.800	56.200	57.000	54.867	959
2026-07-31	54.400	59.000	54.400	58.400	56.215	3,377
2026-07-30	57.600	58.800	56.000	58.400	56.215	1,005
2026-07-29	58.600	58.600	54.600	58.400	56.215	217
2026-07-28	59.400	59.400	56.000	58.200	56.022	1,309

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	2.2000 SEK
2025-10-10	2.0000 SEK
2024-10-25	1.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.