Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	40.500	42.200	40.200	41.200	38.200	7,613
2024-08-21	41.100	41.400	40.100	40.700	37.736	8,915
2024-08-20	41.100	41.700	40.800	41.100	38.107	12,288
2024-08-19	39.800	41.000	39.800	41.000	38.014	16,023
2024-08-16	40.200	40.200	39.400	39.700	36.809	11,484
2024-08-15	40.600	40.600	39.000	40.000	37.087	17,076
2024-08-14	40.400	40.700	40.000	40.600	37.643	6,515
2024-08-13	40.700	40.700	40.400	40.400	37.458	2,481
2024-08-12	40.600	40.700	40.100	40.700	37.736	5,551
2024-08-09	40.400	40.500	39.800	40.200	37.272	8,302
2024-08-08	39.900	40.400	39.500	40.100	37.180	9,020
2024-08-07	40.200	41.000	39.400	40.000	37.087	19,872
2024-08-06	39.200	40.100	38.800	40.100	37.180	21,342
2024-08-05	40.800	40.800	38.000	39.400	36.531	157,329
2024-08-02	42.000	42.000	40.600	41.200	38.200	31,434
2024-08-01	41.500	42.000	41.200	41.900	38.849	21,870
2024-07-31	41.000	41.500	40.500	41.400	38.385	20,963
2024-07-30	41.500	41.800	40.200	41.000	38.014	33,763
2024-07-29	41.000	42.400	40.900	41.500	38.478	59,021
2024-07-26	39.900	40.900	37.700	40.900	37.921	299,687
2024-07-25	35.700	35.700	34.500	34.600	32.080	42,829
2024-07-24	35.700	36.500	34.800	34.800	32.266	27,151
2024-07-23	35.300	36.000	34.700	35.100	32.544	69,216
2024-07-22	34.000	35.000	32.300	34.600	32.080	8,874
2024-07-19	34.900	35.400	34.000	34.100	31.617	31,010
2024-07-18	34.500	35.500	34.100	34.900	32.358	36,984
2024-07-17	34.800	35.300	34.400	34.500	31.988	4,441
2024-07-16	34.200	35.400	34.200	34.800	32.266	13,875
2024-07-15	35.200	35.500	34.100	34.200	31.709	26,173
2024-07-12	35.700	36.000	34.900	35.100	32.544	15,213
2024-07-11	35.300	35.900	35.000	35.100	32.544	6,054
2024-07-10	35.400	36.700	35.200	35.700	33.100	6,231
2024-07-09	36.000	36.400	34.900	35.400	32.822	30,050
2024-07-08	36.400	36.500	36.000	36.300	33.656	6,017
2024-07-05	36.800	36.800	36.200	36.300	33.656	3,152
2024-07-04	37.500	37.800	36.300	36.600	33.935	5,774
2024-07-03	37.100	37.800	37.100	37.300	34.584	744
2024-07-02	36.600	37.700	36.600	37.100	34.398	7,547
2024-07-01	37.100	37.900	36.200	37.000	34.305	13,151
2024-06-28	36.300	37.700	36.100	37.000	34.305	20,793
2024-06-27	36.000	36.300	36.000	36.300	33.656	6,774
2024-06-26	36.000	36.400	36.000	36.300	33.656	1,067
2024-06-25	36.300	36.300	35.400	36.000	33.378	7,382
2024-06-24	36.500	36.500	36.100	36.300	33.656	1,666
2024-06-20	35.800	36.400	35.400	35.400	32.822	11,551
2024-06-19	36.000	36.500	35.800	36.200	33.564	3,992
2024-06-18	36.200	36.500	35.500	36.500	33.842	10,449
2024-06-17	37.000	37.800	35.700	36.200	33.564	31,942
2024-06-14	37.800	38.700	37.000	37.000	34.305	36,139
2024-06-13	37.500	37.800	37.200	37.800	35.047	15,329
2024-06-12	36.100	37.400	36.100	37.400	34.676	24,856
2024-06-11	35.700	37.400	35.600	36.100	33.471	369,867
2024-06-10	35.400	36.200	35.000	35.700	33.100	3,025
2024-06-07	36.000	36.000	34.900	35.500	32.915	11,791
2024-06-05	35.600	36.000	35.300	35.800	33.193	10,379
2024-06-04	36.600	36.600	35.000	35.600	33.007	15,420
2024-06-03	37.800	38.000	36.300	36.600	33.935	13,633
2024-05-31	37.600	37.800	36.600	37.800	35.047	14,501
2024-05-30	36.600	37.600	36.400	37.600	34.862	5,779
2024-05-29	36.700	36.800	36.300	36.500	33.842	18,899

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.5300 SEK
2025-04-09	1.8500 SEK
2024-04-12	1.3000 SEK
2023-05-09	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.