Sibek AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 26.800 | 26.800 | 25.100 | 25.800 | 23.407 | 4,188 |
| 2024-05-27 | 25.000 | 25.400 | 25.000 | 25.400 | 23.044 | 365 |
| 2024-05-24 | 25.200 | 26.000 | 25.000 | 25.400 | 23.044 | 2,074 |
| 2024-05-23 | 25.300 | 26.000 | 25.200 | 25.200 | 22.862 | 1,283 |
| 2024-05-22 | 25.300 | 26.800 | 25.300 | 26.000 | 23.588 | 1,421 |
| 2024-05-21 | 28.900 | 28.900 | 25.100 | 26.900 | 24.405 | 4,530 |
| 2024-05-20 | 24.100 | 25.600 | 24.100 | 25.600 | 23.225 | 70 |
| 2024-05-17 | 25.900 | 25.900 | 25.000 | 25.000 | 22.681 | 1,111 |
| 2024-05-16 | 24.100 | 26.200 | 24.100 | 25.900 | 23.497 | 360 |
| 2024-05-15 | 28.900 | 28.900 | 24.000 | 24.100 | 21.864 | 2,436 |
| 2024-05-14 | 23.600 | 23.600 | 23.600 | 23.600 | 21.411 | 1,000 |
| 2024-05-13 | 24.500 | 27.000 | 23.000 | 23.600 | 21.411 | 2,080 |
| 2024-05-10 | 23.700 | 25.700 | 23.700 | 24.500 | 22.227 | 3,567 |
| 2024-05-08 | 23.700 | 23.700 | 23.100 | 23.700 | 21.502 | 2,222 |
| 2024-05-07 | 24.300 | 24.300 | 23.700 | 23.700 | 21.502 | 4,942 |
| 2024-05-06 | 24.400 | 24.400 | 24.400 | 24.400 | 22.137 | 6 |
| 2024-05-03 | 25.000 | 25.000 | 24.600 | 24.700 | 22.409 | 423 |
| 2024-05-02 | 24.800 | 24.800 | 24.800 | 24.800 | 22.499 | 14 |
| 2024-04-30 | 24.800 | 24.800 | 24.800 | 24.800 | 22.499 | 144 |
| 2024-04-29 | 23.700 | 24.600 | 23.700 | 24.600 | 22.318 | 24 |
| 2024-04-26 | 25.400 | 25.400 | 23.700 | 23.700 | 21.502 | 228 |
| 2024-04-25 | 24.800 | 24.800 | 23.700 | 24.800 | 22.499 | 197 |
| 2024-04-24 | 25.700 | 25.700 | 25.700 | 25.700 | 23.316 | 19 |
| 2024-04-23 | 23.500 | 23.500 | 23.500 | 23.500 | 21.320 | 100 |
| 2024-04-22 | 25.000 | 25.000 | 23.500 | 23.500 | 21.320 | 612 |
| 2024-04-19 | 25.100 | 25.100 | 25.100 | 25.100 | 22.772 | 0 |
| 2024-04-18 | 25.100 | 25.100 | 23.900 | 25.100 | 22.772 | 370 |
| 2024-04-17 | 23.700 | 23.700 | 23.700 | 23.700 | 21.502 | 2,144 |
| 2024-04-16 | 23.700 | 24.300 | 23.700 | 23.800 | 21.592 | 604 |
| 2024-04-15 | 24.200 | 24.400 | 23.700 | 23.700 | 21.502 | 113 |
| 2024-04-12 | 25.800 | 25.800 | 24.500 | 24.500 | 22.227 | 4,884 |
| 2024-04-11 | 25.300 | 25.900 | 24.500 | 25.800 | 23.407 | 2,243 |
| 2024-04-10 | 25.100 | 26.000 | 23.800 | 24.500 | 22.227 | 5,501 |
| 2024-04-09 | 22.600 | 26.000 | 22.600 | 25.000 | 22.681 | 9,012 |
| 2024-04-08 | 22.300 | 23.100 | 22.300 | 23.000 | 20.866 | 564 |
| 2024-04-05 | 22.500 | 23.200 | 22.100 | 23.200 | 21.048 | 147 |
| 2024-04-04 | 22.100 | 23.200 | 22.100 | 23.200 | 21.048 | 908 |
| 2024-04-03 | 22.100 | 23.200 | 22.100 | 22.100 | 20.050 | 781 |
| 2024-04-02 | 23.200 | 23.200 | 22.100 | 22.100 | 20.050 | 1,548 |
| 2024-03-28 | 23.500 | 23.500 | 23.200 | 23.200 | 21.048 | 21 |
| 2024-03-27 | 23.700 | 23.700 | 22.600 | 23.500 | 21.320 | 1,618 |
| 2024-03-26 | 23.500 | 23.800 | 23.500 | 23.600 | 21.411 | 1,851 |
| 2024-03-25 | 23.500 | 23.500 | 22.900 | 23.500 | 21.320 | 1,035 |
| 2024-03-22 | 23.700 | 23.700 | 23.500 | 23.500 | 21.320 | 1,266 |
| 2024-03-21 | 23.700 | 23.700 | 22.400 | 22.800 | 20.685 | 4,443 |
| 2024-03-20 | 23.000 | 23.600 | 21.400 | 22.400 | 20.322 | 6,710 |
| 2024-03-19 | 22.500 | 23.000 | 21.800 | 23.000 | 20.866 | 15,665 |
| 2024-03-18 | 22.500 | 22.500 | 22.400 | 22.500 | 20.413 | 206 |
| 2024-03-15 | 21.500 | 22.500 | 21.100 | 22.500 | 20.413 | 2,161 |
| 2024-03-14 | 21.600 | 22.900 | 21.300 | 22.600 | 20.504 | 2,961 |
| 2024-03-13 | 20.100 | 23.900 | 20.100 | 21.200 | 19.233 | 5,216 |
| 2024-03-12 | 18.050 | 20.300 | 18.000 | 20.300 | 18.417 | 2,736 |
| 2024-03-11 | 19.800 | 19.800 | 19.800 | 19.800 | 17.963 | 100 |
| 2024-03-08 | 19.800 | 19.800 | 19.100 | 19.800 | 17.963 | 99 |
| 2024-03-07 | 19.300 | 19.300 | 19.100 | 19.300 | 17.510 | 778 |
| 2024-03-06 | 19.400 | 19.400 | 19.400 | 19.400 | 17.600 | 15 |
| 2024-03-05 | 19.150 | 19.250 | 19.150 | 19.250 | 17.464 | 457 |
| 2024-03-04 | 19.650 | 19.800 | 18.150 | 19.100 | 17.328 | 4,347 |
| 2024-03-01 | 18.850 | 19.000 | 18.050 | 18.050 | 16.376 | 1,915 |
| 2024-02-29 | 19.800 | 19.800 | 18.000 | 18.700 | 16.965 | 264 |
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.