Sibek AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 48.500 | 48.500 | 44.300 | 46.000 | 42.576 | 430 |
| 2024-11-13 | 43.600 | 49.400 | 43.600 | 45.800 | 42.391 | 1,139 |
| 2024-11-12 | 48.000 | 48.000 | 42.700 | 43.200 | 39.984 | 16,953 |
| 2024-11-11 | 52.200 | 52.200 | 45.400 | 48.600 | 44.982 | 9,291 |
| 2024-11-08 | 54.000 | 54.200 | 50.200 | 51.400 | 47.574 | 1,454 |
| 2024-11-07 | 53.800 | 54.000 | 52.600 | 53.000 | 49.055 | 835 |
| 2024-11-06 | 59.800 | 59.800 | 50.000 | 52.000 | 48.129 | 3,410 |
| 2024-11-05 | 53.600 | 58.600 | 52.000 | 53.800 | 49.795 | 3,520 |
| 2024-11-04 | 58.400 | 58.400 | 52.800 | 53.800 | 49.795 | 18,384 |
| 2024-11-01 | 59.600 | 62.000 | 58.000 | 59.800 | 55.349 | 3,431 |
| 2024-10-31 | 60.000 | 60.600 | 57.800 | 59.600 | 55.164 | 2,502 |
| 2024-10-30 | 61.000 | 61.400 | 59.800 | 61.000 | 56.459 | 4,051 |
| 2024-10-29 | 62.000 | 64.000 | 59.200 | 60.600 | 56.089 | 6,445 |
| 2024-10-28 | 60.000 | 66.000 | 59.600 | 61.000 | 56.459 | 2,969 |
| 2024-10-25 | 60.800 | 60.800 | 58.800 | 60.000 | 55.534 | 3,206 |
| 2024-10-24 | 61.000 | 61.000 | 58.800 | 60.600 | 54.978 | 3,060 |
| 2024-10-23 | 64.000 | 64.000 | 58.200 | 59.000 | 53.527 | 4,001 |
| 2024-10-22 | 64.000 | 66.000 | 61.000 | 64.000 | 58.063 | 6,427 |
| 2024-10-21 | 57.000 | 64.000 | 57.000 | 62.000 | 56.249 | 6,073 |
| 2024-10-18 | 57.000 | 60.800 | 57.000 | 58.400 | 52.983 | 4,448 |
| 2024-10-17 | 56.000 | 56.000 | 53.600 | 55.600 | 50.442 | 972 |
| 2024-10-16 | 57.400 | 57.400 | 55.000 | 56.000 | 50.805 | 1,564 |
| 2024-10-15 | 58.000 | 58.600 | 55.200 | 57.400 | 52.075 | 3,289 |
| 2024-10-14 | 55.200 | 58.200 | 55.200 | 57.200 | 51.894 | 535 |
| 2024-10-11 | 53.800 | 55.200 | 49.500 | 55.200 | 50.079 | 13,007 |
| 2024-10-10 | 57.000 | 57.000 | 51.200 | 54.000 | 48.991 | 13,078 |
| 2024-10-09 | 58.400 | 58.400 | 56.000 | 57.000 | 51.712 | 6,074 |
| 2024-10-08 | 59.600 | 59.600 | 56.600 | 58.400 | 52.983 | 4,795 |
| 2024-10-07 | 61.200 | 61.200 | 58.400 | 59.600 | 54.071 | 3,158 |
| 2024-10-04 | 62.600 | 63.800 | 57.800 | 61.400 | 55.704 | 17,441 |
| 2024-10-03 | 57.000 | 62.600 | 56.800 | 62.200 | 56.430 | 6,764 |
| 2024-10-02 | 58.800 | 62.600 | 57.200 | 57.400 | 52.075 | 16,511 |
| 2024-10-01 | 52.800 | 62.800 | 51.800 | 55.200 | 50.079 | 12,666 |
| 2024-09-30 | 50.000 | 53.400 | 50.000 | 52.600 | 47.721 | 10,200 |
| 2024-09-27 | 50.000 | 52.000 | 49.000 | 50.000 | 45.362 | 6,151 |
| 2024-09-26 | 50.000 | 50.000 | 48.100 | 49.500 | 44.908 | 6,902 |
| 2024-09-25 | 50.000 | 50.000 | 47.000 | 48.100 | 43.638 | 5,747 |
| 2024-09-24 | 52.000 | 52.000 | 49.100 | 50.000 | 45.362 | 4,681 |
| 2024-09-23 | 50.000 | 55.000 | 48.700 | 52.000 | 47.176 | 13,384 |
| 2024-09-20 | 45.500 | 50.000 | 45.500 | 48.700 | 44.182 | 8,312 |
| 2024-09-19 | 45.500 | 48.000 | 44.100 | 45.500 | 41.279 | 8,918 |
| 2024-09-18 | 41.700 | 43.800 | 39.500 | 41.800 | 37.922 | 3,093 |
| 2024-09-17 | 40.500 | 41.700 | 38.500 | 41.700 | 37.832 | 3,143 |
| 2024-09-16 | 41.600 | 41.600 | 35.000 | 40.500 | 36.743 | 319 |
| 2024-09-13 | 41.800 | 41.800 | 39.500 | 41.600 | 37.741 | 1,827 |
| 2024-09-12 | 43.700 | 43.700 | 39.000 | 41.800 | 37.922 | 4,967 |
| 2024-09-11 | 39.600 | 43.700 | 38.800 | 43.700 | 39.646 | 723 |
| 2024-09-10 | 39.600 | 44.000 | 35.000 | 39.600 | 35.927 | 2,894 |
| 2024-09-09 | 39.700 | 39.700 | 37.000 | 38.500 | 34.929 | 1,804 |
| 2024-09-06 | 39.600 | 39.700 | 39.600 | 39.600 | 35.927 | 1,304 |
| 2024-09-05 | 39.700 | 39.700 | 37.200 | 39.600 | 35.927 | 3,952 |
| 2024-09-04 | 38.800 | 39.900 | 35.800 | 39.700 | 36.017 | 1,784 |
| 2024-09-03 | 38.000 | 44.900 | 37.700 | 38.800 | 35.201 | 2,358 |
| 2024-09-02 | 37.900 | 38.000 | 37.700 | 38.000 | 34.475 | 1,069 |
| 2024-08-30 | 37.900 | 38.000 | 36.700 | 37.700 | 34.203 | 4,329 |
| 2024-08-29 | 36.700 | 38.000 | 36.700 | 36.900 | 33.477 | 1,696 |
| 2024-08-28 | 37.900 | 37.900 | 35.700 | 36.900 | 33.477 | 1,497 |
| 2024-08-27 | 36.000 | 39.000 | 36.000 | 37.300 | 33.840 | 1,526 |
| 2024-08-26 | 33.500 | 35.000 | 33.400 | 35.000 | 31.753 | 1,079 |
| 2024-08-23 | 33.000 | 33.900 | 33.000 | 33.900 | 30.755 | 2,637 |
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.