Sibek AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 21.000 | 21.900 | 20.800 | 20.850 | 18.916 | 1,092 |
| 2023-12-01 | 21.500 | 21.500 | 20.150 | 21.000 | 19.052 | 3,526 |
| 2023-11-30 | 21.500 | 22.450 | 21.500 | 21.500 | 19.506 | 792 |
| 2023-11-29 | 22.050 | 22.050 | 21.500 | 21.500 | 19.506 | 488 |
| 2023-11-28 | 23.000 | 23.000 | 22.050 | 22.050 | 20.005 | 324 |
| 2023-11-27 | 22.100 | 23.750 | 21.500 | 22.050 | 20.005 | 5,170 |
| 2023-11-24 | 23.750 | 23.900 | 21.050 | 22.100 | 20.050 | 1,551 |
| 2023-11-23 | 23.800 | 23.900 | 21.050 | 23.750 | 21.547 | 399 |
| 2023-11-22 | 22.000 | 23.850 | 22.000 | 23.000 | 20.866 | 1,137 |
| 2023-11-21 | 24.950 | 24.950 | 21.050 | 22.000 | 19.959 | 6,275 |
| 2023-11-20 | 22.700 | 23.000 | 22.000 | 22.000 | 19.959 | 376 |
| 2023-11-17 | 22.700 | 22.700 | 22.000 | 22.700 | 20.594 | 2,395 |
| 2023-11-16 | 24.900 | 24.900 | 22.000 | 22.700 | 20.594 | 1,266 |
| 2023-11-15 | 21.300 | 22.450 | 21.300 | 22.450 | 20.367 | 3,737 |
| 2023-11-14 | 24.000 | 24.000 | 21.000 | 21.550 | 19.551 | 5,940 |
| 2023-11-13 | 25.000 | 25.000 | 22.150 | 24.000 | 21.774 | 3,178 |
| 2023-11-10 | 22.550 | 25.250 | 20.000 | 23.900 | 21.683 | 3,744 |
| 2023-11-09 | 24.000 | 25.000 | 22.000 | 22.550 | 20.458 | 6,199 |
| 2023-11-08 | 17.070 | 27.990 | 17.070 | 22.000 | 19.959 | 18,366 |
| 2023-11-07 | 16.500 | 17.080 | 16.500 | 17.000 | 15.423 | 4,136 |
| 2023-11-06 | 14.998 | 18.998 | 13.100 | 16.500 | 14.969 | 16,064 |
← NewerPage 13 of 13 · 741 trading days
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.