Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.900	37.500	36.400	36.800	34.120	28,270
2024-05-27	36.100	37.000	36.100	37.000	34.305	10,507
2024-05-24	37.400	37.400	36.700	36.800	34.120	6,615
2024-05-23	36.400	37.400	36.300	37.400	34.676	4,565
2024-05-22	36.600	36.800	36.300	36.400	33.749	7,247
2024-05-21	36.600	36.900	36.400	36.600	33.935	20,804
2024-05-20	36.800	36.800	36.100	36.600	33.935	10,942
2024-05-17	36.200	36.800	36.100	36.800	34.120	6,865
2024-05-16	36.800	36.900	36.200	36.300	33.656	9,380
2024-05-15	36.600	37.000	36.200	36.300	33.656	12,679
2024-05-14	37.000	37.000	36.100	36.500	33.842	8,528
2024-05-13	36.500	37.100	36.500	37.000	34.305	9,657
2024-05-10	36.300	36.700	36.000	36.500	33.842	12,516
2024-05-08	36.000	36.400	35.400	35.500	32.915	10,520
2024-05-07	35.700	36.000	35.200	36.000	33.378	23,491
2024-05-06	36.300	36.400	34.800	35.700	33.100	33,939
2024-05-03	36.600	37.200	35.900	36.400	33.749	55,514
2024-05-02	34.000	35.000	33.700	35.000	32.451	14,873
2024-04-30	34.100	34.600	33.800	34.200	31.709	3,247
2024-04-29	34.800	34.900	34.000	34.100	31.617	7,561
2024-04-26	35.300	35.300	33.700	34.600	32.080	9,905
2024-04-25	34.000	35.300	33.800	34.200	31.709	4,709
2024-04-24	34.900	35.300	33.800	33.900	31.431	11,600
2024-04-23	34.100	34.600	33.900	34.600	32.080	5,104
2024-04-22	34.600	34.900	34.000	34.100	31.617	14,481
2024-04-19	35.000	35.000	34.100	34.600	32.080	4,058
2024-04-18	34.500	35.400	34.500	35.300	32.729	9,099
2024-04-17	35.000	35.000	34.300	34.500	31.988	5,332
2024-04-16	34.900	35.500	34.800	35.200	32.637	2,868
2024-04-15	35.500	35.500	34.600	34.900	32.358	4,636
2024-04-12	36.000	36.100	34.000	35.500	32.915	69,636
2024-04-11	37.500	38.000	36.500	37.500	33.564	27,178
2024-04-10	36.800	37.300	36.100	37.100	33.206	8,983
2024-04-09	36.900	38.900	36.800	36.900	33.027	26,454
2024-04-08	36.100	37.500	36.100	36.900	33.027	24,838
2024-04-05	36.700	36.700	36.000	36.100	32.311	13,061
2024-04-04	36.600	37.000	36.400	36.800	32.937	14,031
2024-04-03	37.500	37.500	36.600	36.600	32.758	20,040
2024-04-02	36.500	38.300	36.500	37.000	33.116	65,550
2024-03-28	36.000	37.300	36.000	36.500	32.669	3,304
2024-03-27	36.800	37.500	36.000	36.000	32.221	22,198
2024-03-26	36.700	37.000	36.300	36.800	32.937	10,572
2024-03-25	37.200	37.700	36.300	36.700	32.848	14,766
2024-03-22	37.800	37.800	36.800	37.200	33.295	22,292
2024-03-21	38.000	39.300	36.600	37.100	33.206	52,048
2024-03-20	38.900	42.800	37.900	37.900	33.922	68,780
2024-03-19	36.400	37.900	36.100	37.900	33.922	17,750
2024-03-18	36.400	36.400	35.300	36.200	32.400	16,788
2024-03-15	36.700	36.700	36.100	36.400	32.579	18,034
2024-03-14	36.400	36.600	36.200	36.500	32.669	17,115
2024-03-13	36.000	36.900	35.900	36.400	32.579	12,338
2024-03-12	36.100	36.500	34.000	36.000	32.221	34,369
2024-03-11	34.900	37.100	34.800	36.100	32.311	22,761
2024-03-08	34.800	34.900	33.000	34.900	31.237	13,198
2024-03-07	33.900	34.900	33.900	34.800	31.147	13,164
2024-03-06	34.700	34.700	33.900	33.900	30.342	9,014
2024-03-05	34.200	34.900	34.100	34.700	31.058	9,518
2024-03-04	33.700	34.400	33.700	34.200	30.610	23,433
2024-03-01	33.200	33.700	32.600	33.700	30.163	13,732
2024-02-29	32.900	33.000	32.600	33.000	29.536	14,887

← NewerPage 11 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.