Sibek AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 48.600 | 48.600 | 44.900 | 44.900 | 44.900 | 4,056 |
| 2026-10-16 | 50.200 | 50.200 | 48.000 | 48.000 | 48.000 | 10,341 |
| 2026-10-15 | 45.500 | 50.200 | 45.500 | 50.000 | 50.000 | 4,496 |
| 2026-10-14 | 49.900 | 50.800 | 46.300 | 47.800 | 47.800 | 8,748 |
| 2026-10-13 | 50.800 | 50.800 | 49.800 | 50.000 | 50.000 | 309 |
| 2026-10-12 | 55.800 | 55.800 | 50.000 | 50.000 | 50.000 | 4,851 |
| 2026-10-09 | 57.200 | 57.200 | 54.000 | 55.800 | 55.800 | 5,393 |
| 2026-10-08 | 57.000 | 59.400 | 56.000 | 58.800 | 56.600 | 14,033 |
| 2026-10-07 | 52.200 | 59.000 | 51.400 | 59.000 | 56.793 | 11,249 |
| 2026-10-06 | 53.800 | 54.800 | 48.400 | 51.600 | 49.669 | 18,064 |
| 2026-10-05 | 53.600 | 54.000 | 53.400 | 53.400 | 51.402 | 271 |
| 2026-10-02 | 53.400 | 54.800 | 53.000 | 54.000 | 51.980 | 1,232 |
| 2026-10-01 | 53.200 | 54.200 | 53.000 | 53.400 | 51.402 | 2,624 |
| 2026-09-30 | 53.200 | 54.800 | 53.000 | 54.600 | 52.557 | 3,802 |
| 2026-09-29 | 53.200 | 54.600 | 53.000 | 54.000 | 51.980 | 880 |
| 2026-09-28 | 55.800 | 56.000 | 52.000 | 54.600 | 52.557 | 7,581 |
| 2026-09-25 | 58.000 | 58.000 | 55.600 | 57.000 | 54.867 | 1,278 |
| 2026-09-24 | 58.600 | 58.600 | 55.200 | 56.000 | 53.905 | 713 |
| 2026-09-23 | 53.200 | 57.800 | 52.800 | 54.600 | 52.557 | 2,310 |
| 2026-09-22 | 57.800 | 58.800 | 52.200 | 52.200 | 50.247 | 2,428 |
| 2026-09-21 | 57.000 | 58.400 | 55.200 | 55.200 | 53.135 | 1,769 |
Page 1 of 1 · 21 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.