Sibek AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	59.600	59.600	57.600	57.600	55.445	573
2026-07-24	59.600	59.600	57.000	58.000	55.830	576
2026-07-23	57.400	59.800	56.200	58.200	56.022	1,008
2026-07-22	57.000	57.400	55.800	55.800	53.712	1,155
2026-07-21	58.800	58.800	55.200	56.600	54.482	660
2026-07-20	56.000	58.800	55.600	56.600	54.482	1,759
2026-07-17	57.800	57.800	56.200	57.600	55.445	286
2026-07-16	59.200	59.200	55.600	58.000	55.830	720
2026-07-15	59.000	59.000	55.600	56.400	54.290	1,240
2026-07-14	58.000	60.000	53.800	59.600	57.370	3,337
2026-07-13	53.800	58.000	53.600	56.600	54.482	3,495
2026-07-10	54.000	54.000	51.600	53.400	51.402	366
2026-07-09	51.800	55.000	51.400	52.600	50.632	3,062
2026-07-08	53.200	55.200	52.000	52.800	50.825	528
2026-07-07	54.600	54.600	52.400	53.200	51.210	160
2026-07-06	55.000	55.000	51.600	52.800	50.825	2,886
2026-07-03	53.400	53.800	52.000	53.800	51.787	1,616
2026-07-02	51.400	54.400	51.400	53.400	51.402	1,184
2026-07-01	52.400	54.800	50.600	52.000	50.054	952
2026-06-30	54.800	54.800	52.400	52.400	50.440	1,187
2026-06-29	53.600	57.200	52.800	53.200	51.210	1,947
2026-06-26	54.400	54.400	52.800	54.000	51.980	1,283
2026-06-25	54.200	54.400	52.600	54.200	52.172	1,072
2026-06-24	54.600	55.000	52.600	52.600	50.632	9,949
2026-06-23	54.800	55.000	52.400	54.000	51.980	2,209
2026-06-22	53.800	53.800	51.800	51.800	49.862	1,023
2026-06-18	55.000	55.000	51.000	54.000	51.980	3,478
2026-06-17	53.400	54.600	53.200	54.600	52.557	1,024
2026-06-16	52.000	54.200	52.000	52.800	50.825	1,194
2026-06-15	48.900	53.600	48.500	52.000	50.054	3,191
2026-06-12	51.000	52.800	48.800	49.100	47.263	3,630
2026-06-11	54.800	54.800	49.600	50.000	48.129	6,106
2026-06-10	53.000	53.000	50.800	52.000	50.054	1,796
2026-06-09	54.600	54.600	50.600	53.800	51.787	1,388
2026-06-08	52.000	56.000	50.200	52.200	50.247	1,898
2026-06-05	52.800	55.800	50.000	51.600	49.669	2,883
2026-06-04	56.000	56.000	49.800	53.800	51.787	4,464
2026-06-03	55.000	55.000	52.400	54.000	51.980	2,290
2026-06-02	52.200	54.000	52.200	53.600	51.595	8,958
2026-06-01	52.200	53.000	50.800	52.200	50.247	1,453
2026-05-29	54.000	54.000	51.400	52.000	50.054	4,135
2026-05-28	47.800	54.800	46.000	54.000	51.980	7,363
2026-05-27	48.300	48.500	48.000	48.000	46.204	229
2026-05-26	47.400	47.500	46.400	46.900	45.145	314
2026-05-25	48.400	48.500	46.900	47.900	46.108	454
2026-05-22	47.800	48.400	46.000	48.400	46.589	1,212
2026-05-21	48.400	48.400	46.100	48.000	46.204	583
2026-05-20	48.300	48.300	46.100	47.400	45.627	1,707
2026-05-19	48.500	48.500	47.500	48.300	46.493	1,290
2026-05-18	48.500	48.500	48.200	48.300	46.493	265
2026-05-15	47.800	48.400	45.700	48.400	46.589	1,926
2026-05-13	46.600	47.800	46.000	46.700	44.953	319
2026-05-12	48.000	48.100	45.900	46.600	44.857	1,640
2026-05-11	46.900	49.000	46.900	47.400	45.627	2,646
2026-05-08	47.000	47.000	46.900	46.900	45.145	745
2026-05-07	48.900	49.000	46.100	46.900	45.145	3,821
2026-05-06	44.800	47.500	44.800	45.600	43.894	851
2026-05-05	47.800	47.900	47.800	47.800	46.012	340
2026-05-04	48.400	49.000	45.800	48.000	46.204	1,967
2026-04-30	49.000	49.400	46.000	48.500	46.685	292

← NewerPage 2 of 13 · 739 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.