Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	32.400	32.900	31.900	32.900	29.447	49,926
2024-02-27	32.000	32.900	32.000	32.400	28.999	93,732
2024-02-26	32.000	33.000	31.800	32.000	28.641	99,185
2024-02-23	32.000	32.000	31.600	32.000	28.641	39,215
2024-02-22	31.900	32.000	31.500	32.000	28.641	25,413
2024-02-21	32.200	32.600	31.700	31.900	28.552	30,641
2024-02-20	32.300	32.900	31.700	32.200	28.820	24,541
2024-02-19	32.600	32.600	32.100	32.300	28.910	20,305
2024-02-16	32.500	33.100	32.100	32.600	29.178	36,302
2024-02-15	33.400	33.800	32.400	32.500	29.089	22,577
2024-02-14	33.000	33.500	32.300	33.400	29.894	34,562
2024-02-13	34.000	34.800	33.000	33.100	29.626	64,450
2024-02-12	32.900	34.500	32.900	33.500	29.984	60,548
2024-02-09	33.900	34.000	32.400	32.900	29.447	21,628
2024-02-08	33.200	34.400	31.400	33.000	29.536	224,837
2024-02-07	34.200	35.000	31.600	35.000	31.326	67,605
2024-02-06	35.000	35.000	34.000	34.400	30.789	54,420
2024-02-05	35.000	35.500	34.700	35.000	31.326	46,129
2024-02-02	35.500	35.500	34.900	35.000	31.326	27,445
2024-02-01	34.700	35.500	34.700	35.500	31.774	15,279
2024-01-31	34.900	35.500	34.800	34.900	31.237	10,244
2024-01-30	35.800	35.900	34.900	34.900	31.237	18,747
2024-01-29	36.000	36.000	35.700	35.900	32.132	2,984
2024-01-26	35.900	36.000	35.100	35.800	32.042	27,184
2024-01-25	35.400	35.500	35.100	35.500	31.774	9,491
2024-01-24	35.900	36.000	35.400	35.600	31.863	11,626
2024-01-23	36.300	36.500	35.800	35.800	32.042	13,920
2024-01-22	36.400	36.500	36.000	36.000	32.221	9,254
2024-01-19	36.400	36.500	35.700	36.400	32.579	30,857
2024-01-18	36.400	36.500	35.500	36.500	32.669	5,518
2024-01-17	35.500	35.500	35.000	35.400	31.684	11,784
2024-01-16	35.400	35.500	35.000	35.500	31.774	7,231
2024-01-15	36.100	36.100	35.100	35.800	32.042	12,188
2024-01-12	35.000	36.000	35.000	35.800	32.042	12,425
2024-01-11	36.100	37.000	36.000	36.000	32.221	15,621
2024-01-10	36.500	36.500	36.100	36.100	32.311	1,281
2024-01-09	37.000	37.000	36.200	36.500	32.669	30,466
2024-01-08	37.000	37.100	36.500	37.000	33.116	7,061
2024-01-05	36.500	37.000	36.500	37.000	33.116	3,811
2024-01-04	37.400	37.400	36.200	36.500	32.669	4,760
2024-01-03	38.500	39.000	36.600	37.400	33.474	7,810
2024-01-02	38.600	41.000	34.300	38.400	34.369	10,112
2023-12-29	37.400	38.600	36.600	38.600	34.548	12,016
2023-12-28	38.800	39.800	37.200	38.000	34.011	92,000
2023-12-27	37.400	41.000	37.400	38.800	34.727	6,146
2023-12-22	35.800	37.800	35.000	37.000	33.116	55,598
2023-12-21	35.400	36.100	35.000	35.000	31.326	19,685
2023-12-20	31.600	37.100	31.600	35.400	31.684	36,816
2023-12-19	32.300	32.900	31.900	32.700	29.268	19,237
2023-12-18	32.600	32.600	31.400	32.400	28.999	28,004
2023-12-15	33.800	33.800	32.600	32.600	29.178	9,197
2023-12-14	34.900	35.500	33.000	33.900	30.342	23,913
2023-12-13	34.900	35.500	33.700	34.900	31.237	7,192
2023-12-12	33.000	34.900	32.000	34.900	31.237	203,605
2023-12-11	32.500	33.000	32.000	33.000	29.536	7,051
2023-12-08	32.100	32.500	32.000	32.500	29.089	10,470
2023-12-07	32.300	33.000	32.200	32.600	29.178	20,318
2023-12-06	33.000	33.000	32.100	32.200	28.820	4,490
2023-12-05	33.000	33.400	32.300	33.000	29.536	16,630
2023-12-04	31.800	34.400	31.800	33.000	29.536	4,257

← NewerPage 12 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.