Sibek AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 33.900 | 33.900 | 33.000 | 33.000 | 29.939 | 1,749 |
| 2024-08-21 | 33.100 | 33.900 | 32.700 | 33.800 | 30.665 | 1,386 |
| 2024-08-20 | 33.100 | 33.800 | 32.900 | 33.100 | 30.030 | 5,833 |
| 2024-08-19 | 33.000 | 33.000 | 32.600 | 33.000 | 29.939 | 196 |
| 2024-08-16 | 33.100 | 33.100 | 32.200 | 32.400 | 29.394 | 520 |
| 2024-08-15 | 33.100 | 33.100 | 31.700 | 33.100 | 30.030 | 820 |
| 2024-08-14 | 33.100 | 33.100 | 32.400 | 33.100 | 30.030 | 1,542 |
| 2024-08-13 | 33.900 | 33.900 | 32.400 | 33.000 | 29.939 | 722 |
| 2024-08-12 | 33.700 | 33.700 | 33.300 | 33.700 | 30.574 | 155 |
| 2024-08-09 | 32.900 | 33.000 | 32.800 | 32.800 | 29.757 | 1,414 |
| 2024-08-08 | 33.800 | 33.900 | 32.200 | 33.000 | 29.939 | 1,875 |
| 2024-08-07 | 33.900 | 33.900 | 32.500 | 33.800 | 30.665 | 2,250 |
| 2024-08-06 | 33.800 | 33.900 | 33.400 | 33.700 | 30.574 | 2,707 |
| 2024-08-05 | 33.300 | 33.300 | 29.600 | 31.800 | 28.850 | 4,105 |
| 2024-08-02 | 33.900 | 33.900 | 32.900 | 33.300 | 30.211 | 605 |
| 2024-08-01 | 33.000 | 33.900 | 30.500 | 33.000 | 29.939 | 745 |
| 2024-07-31 | 33.600 | 33.600 | 32.200 | 33.400 | 30.302 | 615 |
| 2024-07-30 | 32.800 | 33.900 | 32.700 | 33.600 | 30.483 | 2,418 |
| 2024-07-29 | 32.700 | 32.800 | 32.700 | 32.800 | 29.757 | 626 |
| 2024-07-26 | 32.700 | 32.700 | 32.000 | 32.700 | 29.667 | 624 |
| 2024-07-25 | 32.000 | 32.700 | 31.000 | 31.500 | 28.578 | 2,284 |
| 2024-07-24 | 31.900 | 32.000 | 31.000 | 31.800 | 28.850 | 925 |
| 2024-07-23 | 32.700 | 32.700 | 31.700 | 31.900 | 28.941 | 257 |
| 2024-07-22 | 31.800 | 31.800 | 31.700 | 31.700 | 28.759 | 46 |
| 2024-07-19 | 31.800 | 31.800 | 31.000 | 31.000 | 28.124 | 489 |
| 2024-07-18 | 32.700 | 32.700 | 31.700 | 31.800 | 28.850 | 57 |
| 2024-07-17 | 32.700 | 32.700 | 31.800 | 31.800 | 28.850 | 222 |
| 2024-07-16 | 30.200 | 32.300 | 30.200 | 31.800 | 28.850 | 562 |
| 2024-07-15 | 32.800 | 32.800 | 30.400 | 30.900 | 28.034 | 802 |
| 2024-07-12 | 32.700 | 32.700 | 31.500 | 32.700 | 29.667 | 1,271 |
| 2024-07-11 | 32.800 | 32.800 | 31.300 | 31.300 | 28.396 | 244 |
| 2024-07-10 | 32.800 | 32.800 | 31.600 | 32.800 | 29.757 | 1,253 |
| 2024-07-09 | 32.800 | 32.800 | 32.800 | 32.800 | 29.757 | 69 |
| 2024-07-08 | 32.000 | 32.800 | 32.000 | 32.800 | 29.757 | 551 |
| 2024-07-05 | 31.900 | 32.000 | 30.800 | 31.900 | 28.941 | 880 |
| 2024-07-04 | 30.000 | 31.900 | 30.000 | 31.200 | 28.306 | 729 |
| 2024-07-03 | 32.300 | 32.300 | 31.300 | 32.200 | 29.213 | 1,353 |
| 2024-07-02 | 32.800 | 32.800 | 32.100 | 32.300 | 29.304 | 2,165 |
| 2024-07-01 | 33.000 | 33.400 | 29.700 | 32.800 | 29.757 | 1,358 |
| 2024-06-28 | 33.000 | 33.000 | 29.200 | 32.900 | 29.848 | 1,782 |
| 2024-06-27 | 31.000 | 31.000 | 30.900 | 31.000 | 28.124 | 1,984 |
| 2024-06-26 | 29.900 | 30.500 | 29.900 | 30.500 | 27.671 | 2,207 |
| 2024-06-25 | 29.000 | 29.000 | 28.000 | 29.000 | 26.310 | 1,396 |
| 2024-06-24 | 29.700 | 29.700 | 28.700 | 29.000 | 26.310 | 1,525 |
| 2024-06-20 | 29.900 | 30.500 | 29.500 | 29.500 | 26.763 | 2,350 |
| 2024-06-19 | 30.300 | 30.500 | 29.900 | 29.900 | 27.126 | 2,497 |
| 2024-06-18 | 30.300 | 30.400 | 30.300 | 30.300 | 27.489 | 3,106 |
| 2024-06-17 | 30.400 | 30.400 | 29.500 | 29.500 | 26.763 | 3,083 |
| 2024-06-14 | 33.500 | 33.500 | 28.700 | 29.500 | 26.763 | 1,234 |
| 2024-06-13 | 29.000 | 29.900 | 28.200 | 29.900 | 27.126 | 1,472 |
| 2024-06-12 | 29.800 | 29.800 | 29.300 | 29.400 | 26.673 | 497 |
| 2024-06-11 | 28.900 | 30.000 | 26.100 | 28.800 | 26.128 | 11,371 |
| 2024-06-10 | 27.500 | 27.500 | 27.000 | 27.500 | 24.949 | 724 |
| 2024-06-07 | 27.000 | 27.000 | 26.900 | 27.000 | 24.495 | 2,118 |
| 2024-06-05 | 25.000 | 27.000 | 25.000 | 27.000 | 24.495 | 1,287 |
| 2024-06-04 | 26.600 | 26.600 | 26.500 | 26.500 | 24.042 | 1,435 |
| 2024-06-03 | 25.600 | 26.600 | 25.000 | 26.600 | 24.132 | 1,365 |
| 2024-05-31 | 26.700 | 26.700 | 25.600 | 25.600 | 23.225 | 662 |
| 2024-05-30 | 25.400 | 26.800 | 25.400 | 26.800 | 24.314 | 252 |
| 2024-05-29 | 25.800 | 25.800 | 25.000 | 25.800 | 23.407 | 399 |
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.