Sibek AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.100	19.650	18.100	19.650	17.827	198
2024-02-27	19.900	19.900	18.050	19.000	17.238	960
2024-02-26	19.300	19.700	19.300	19.700	17.873	827
2024-02-23	18.650	19.300	18.650	19.300	17.510	641
2024-02-22	18.500	19.750	18.500	19.750	17.918	147
2024-02-21	19.900	19.900	18.650	19.450	17.646	84
2024-02-20	18.550	19.300	18.550	19.300	17.510	155
2024-02-19	19.800	19.800	19.300	19.800	17.963	11
2024-02-16	19.950	20.000	19.050	19.300	17.510	981
2024-02-15	19.500	19.950	19.500	19.900	18.054	540
2024-02-14	19.000	20.000	19.000	20.000	18.145	5,725
2024-02-13	18.900	19.400	18.700	18.950	17.192	619
2024-02-12	19.750	19.750	19.000	19.000	17.238	3,665
2024-02-09	18.050	19.750	18.050	19.750	17.918	445
2024-02-08	19.800	19.900	18.000	19.850	18.009	411
2024-02-07	19.850	19.850	18.750	19.800	17.963	103
2024-02-06	18.650	19.900	18.650	19.900	18.054	203
2024-02-05	19.950	19.950	19.000	19.950	18.099	130
2024-02-02	19.300	19.950	19.000	19.950	18.099	170
2024-02-01	19.950	20.500	18.700	20.500	18.598	780
2024-01-31	19.500	20.700	18.350	19.950	18.099	672
2024-01-30	20.500	20.500	18.200	19.500	17.691	1,659
2024-01-29	20.900	20.900	18.000	20.200	18.326	403
2024-01-26	19.300	20.400	19.000	19.850	18.009	1,012
2024-01-25	19.600	20.200	19.550	20.200	18.326	100
2024-01-24	19.300	20.800	19.300	20.200	18.326	130
2024-01-23	20.700	20.700	19.300	19.450	17.646	184
2024-01-22	20.100	20.900	19.150	20.700	18.780	1,143
2024-01-19	20.100	20.900	20.100	20.100	18.235	198
2024-01-18	21.000	21.000	20.000	20.100	18.235	345
2024-01-17	19.050	21.000	19.050	20.000	18.145	1,930
2024-01-16	20.900	20.900	20.900	20.900	18.961	0
2024-01-15	21.000	21.000	19.350	20.900	18.961	147
2024-01-12	20.200	21.000	20.000	21.000	19.052	682
2024-01-11	20.600	20.600	20.500	20.500	18.598	831
2024-01-10	21.000	21.000	21.000	21.000	19.052	0
2024-01-09	21.300	21.300	21.000	21.000	19.052	128
2024-01-08	21.200	21.300	21.000	21.300	19.324	404
2024-01-05	20.400	21.000	19.100	20.600	18.689	1,851
2024-01-04	20.800	21.100	20.600	20.600	18.689	665
2024-01-03	21.100	22.000	20.700	21.000	19.052	68
2024-01-02	22.400	23.900	21.100	21.100	19.143	841
2023-12-29	22.400	22.400	22.000	22.400	20.322	479
2023-12-28	22.500	22.800	21.500	22.400	20.322	384
2023-12-27	22.000	22.300	21.300	22.300	20.231	440
2023-12-22	21.900	21.900	21.200	21.900	19.868	820
2023-12-21	21.000	21.500	21.000	21.400	19.415	5,339
2023-12-20	22.000	22.000	20.500	21.000	19.052	3,084
2023-12-19	21.400	21.500	21.000	21.500	19.506	1,150
2023-12-18	20.700	22.500	20.500	21.400	19.415	2,401
2023-12-15	21.000	21.000	19.150	20.500	18.598	2,216
2023-12-14	21.000	21.000	20.500	21.000	19.052	1,304
2023-12-13	21.000	21.500	21.000	21.500	19.506	2,865
2023-12-12	22.000	22.000	19.400	21.000	19.052	1,624
2023-12-11	21.100	22.000	21.000	21.250	19.279	1,328
2023-12-08	21.000	22.950	20.600	20.950	19.007	5,144
2023-12-07	21.100	21.100	19.040	20.600	18.689	1,482
2023-12-06	21.250	21.250	20.050	20.450	18.553	1,286
2023-12-05	21.350	21.350	19.920	19.920	18.072	2,716
2023-12-04	21.000	21.900	20.800	20.850	18.916	1,092

← NewerPage 12 of 13 · 740 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.