Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	31.800	34.400	31.800	33.000	29.536	4,257
2023-12-01	32.000	32.900	30.700	31.800	28.462	36,265
2023-11-30	31.400	34.900	31.400	32.100	28.731	14,208
2023-11-29	33.000	34.000	31.400	32.100	28.731	24,120
2023-11-28	34.400	34.400	33.000	34.100	30.521	7,875
2023-11-27	35.000	35.000	33.500	34.400	30.789	8,281
2023-11-24	34.200	35.100	33.500	35.100	31.416	8,737
2023-11-23	34.800	34.800	31.400	34.200	30.610	20,290
2023-11-22	33.300	35.400	32.800	34.800	31.147	43,199
2023-11-21	32.200	34.400	32.200	33.800	30.252	50,465
2023-11-20	31.900	33.000	31.900	32.200	28.820	7,118
2023-11-17	31.900	33.500	31.300	32.000	28.641	15,389
2023-11-16	31.000	31.900	31.000	31.100	27.836	4,924
2023-11-15	31.000	31.100	30.300	31.000	27.746	7,679
2023-11-14	30.500	31.500	30.500	31.200	27.925	2,969
2023-11-13	30.200	32.400	30.100	31.100	27.836	4,433
2023-11-10	30.400	32.000	30.400	30.600	27.388	5,991
2023-11-09	31.000	31.700	30.100	30.400	27.209	2,797
2023-11-08	29.000	30.900	28.200	30.100	26.940	6,032
2023-11-07	27.100	29.400	27.100	29.400	26.314	7,028
2023-11-06	29.100	29.500	27.800	29.500	26.403	14,214
2023-11-03	29.900	29.900	28.800	29.100	26.045	7,217
2023-11-02	28.600	30.000	28.600	29.900	26.761	11,469
2023-11-01	30.100	31.700	28.700	29.500	26.403	13,209
2023-10-31	30.100	31.900	29.600	30.100	26.940	32,450
2023-10-30	27.500	31.400	27.500	30.000	26.851	64,481
2023-10-27	29.000	29.500	26.100	27.500	24.613	19,075
2023-10-26	27.000	27.500	26.200	27.400	24.524	36,606
2023-10-25	23.100	27.700	23.100	26.700	23.897	63,239
2023-10-24	20.500	22.800	20.500	21.900	19.601	4,170
2023-10-23	21.000	21.500	20.300	21.100	18.885	60,662
2023-10-20	21.500	21.800	21.000	21.800	19.512	4,127
2023-10-19	20.600	21.800	20.000	21.800	19.512	10,262
2023-10-18	20.900	21.000	20.400	20.500	18.348	35,529
2023-10-17	20.600	20.600	20.200	20.300	18.169	3,512
2023-10-16	21.000	21.200	20.500	20.700	18.527	13,538
2023-10-13	20.600	21.100	20.400	21.100	18.885	4,666
2023-10-12	21.300	21.300	20.800	21.300	19.064	5,949
2023-10-11	21.000	21.300	20.900	21.300	19.064	8,596
2023-10-10	21.400	21.400	21.000	21.000	18.796	2,679
2023-10-09	21.800	21.800	21.000	21.500	19.243	7,376
2023-10-06	22.100	22.300	21.600	21.800	19.512	16,516
2023-10-05	22.200	22.300	21.700	22.000	19.691	120,832
2023-10-04	22.700	22.700	22.000	22.200	19.870	6,491
2023-10-03	22.900	23.000	22.500	23.000	20.586	5,824
2023-10-02	23.400	23.400	22.700	23.100	20.675	4,022
2023-09-29	23.500	23.500	23.000	23.400	20.944	485
2023-09-28	23.100	23.600	23.000	23.600	21.123	264
2023-09-27	23.400	23.800	23.300	23.700	21.212	8,054
2023-09-26	24.100	24.100	23.200	23.400	20.944	5,428
2023-09-25	24.700	24.700	23.800	24.100	21.570	848
2023-09-22	25.700	25.700	24.000	24.700	22.107	7,185
2023-09-21	24.700	26.000	24.000	24.700	22.107	18,523
2023-09-20	26.000	26.000	25.300	25.500	22.823	102
2023-09-19	25.400	25.400	24.100	25.400	22.734	2,809
2023-09-18	23.400	25.900	23.400	25.800	23.092	802
2023-09-15	23.100	24.300	22.500	24.300	21.749	2,138
2023-09-14	23.500	24.400	23.100	23.500	21.033	4,835
2023-09-13	23.200	24.000	23.200	23.700	21.212	3,969
2023-09-12	23.900	24.100	23.100	23.900	21.391	4,978

← NewerPage 13 of 22 · 1,262 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.