Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.300	26.200	23.900	23.900	21.391	9,302
2023-09-08	25.000	25.000	23.500	24.600	22.018	1,951
2023-09-07	24.700	25.000	24.500	24.500	21.928	4,950
2023-09-06	25.000	26.000	24.300	24.800	22.197	6,711
2023-09-05	27.000	27.000	24.800	25.500	22.823	8,549
2023-09-04	25.000	25.200	24.300	24.900	22.286	7,148
2023-09-01	26.100	26.100	25.000	25.000	22.376	12,875
2023-08-31	25.500	26.100	25.500	26.100	23.360	653
2023-08-30	25.700	26.100	24.800	25.500	22.823	4,375
2023-08-29	26.900	28.100	25.600	25.700	23.002	2,321
2023-08-28	26.500	26.600	25.600	26.400	23.629	7,282
2023-08-25	28.000	28.400	25.900	26.500	23.718	21,008
2023-08-24	26.900	28.000	26.000	28.000	25.061	13,408
2023-08-23	27.700	27.700	26.400	26.900	24.076	2,361
2023-08-22	26.400	27.700	26.400	26.700	23.897	2,585
2023-08-21	26.600	26.600	25.700	26.300	23.539	105,814
2023-08-18	26.700	27.000	26.600	26.600	23.808	13,355
2023-08-17	27.000	27.000	26.700	26.700	23.897	921
2023-08-16	27.400	27.400	26.700	27.000	24.166	4,231
2023-08-15	26.400	27.200	26.400	26.500	23.718	6,737
2023-08-14	26.600	27.000	26.600	26.600	23.808	3,517
2023-08-11	27.900	27.900	26.600	26.600	23.808	21,964
2023-08-10	26.100	27.000	26.100	27.000	24.166	1,040
2023-08-09	26.100	27.000	26.100	27.000	24.166	7,440
2023-08-08	27.300	27.300	26.900	27.000	24.166	14,432
2023-08-07	27.400	27.400	26.900	27.400	24.524	43,533
2023-08-04	28.300	28.700	27.400	27.400	24.524	2,916
2023-08-03	27.500	28.000	27.400	27.400	24.524	12,930
2023-08-02	27.900	27.900	27.400	27.500	24.613	10,175
2023-08-01	26.700	28.400	26.700	27.900	24.971	6,871
2023-07-31	26.600	27.200	26.300	26.500	23.718	53,758
2023-07-28	28.500	28.900	25.600	26.600	23.808	41,056
2023-07-27	28.000	28.500	27.700	28.400	25.419	28,917
2023-07-26	27.600	27.600	27.500	27.600	24.703	23,689
2023-07-25	28.000	28.000	27.600	27.600	24.703	1,130
2023-07-24	28.000	28.500	27.000	27.600	24.703	22,687
2023-07-21	28.800	28.800	24.700	26.800	23.987	863
2023-07-20	25.100	25.800	25.000	25.100	22.465	4,101
2023-07-19	25.600	26.000	25.300	26.000	23.271	4,251
2023-07-18	25.000	26.000	25.000	26.000	23.271	3,475
2023-07-17	24.400	26.300	24.400	26.000	23.271	1,100
2023-07-14	26.000	27.600	25.000	25.000	22.376	2,413
2023-07-13	24.800	26.000	24.600	25.300	22.644	10,006
2023-07-12	25.400	25.400	24.700	24.800	22.197	1,869
2023-07-11	25.200	26.000	25.000	25.000	22.376	30,786
2023-07-10	26.000	26.000	25.200	25.200	22.555	1,886
2023-07-07	24.500	25.200	24.500	25.200	22.555	1,848
2023-07-06	25.200	25.200	25.200	25.200	22.555	3,335
2023-07-05	25.000	25.200	25.000	25.200	22.555	1,513
2023-07-04	25.800	25.800	25.200	25.400	22.734	53,006
2023-07-03	26.000	26.000	25.000	25.100	22.465	51,278
2023-06-30	27.500	27.500	25.800	26.000	23.271	13,140
2023-06-29	23.900	27.900	23.900	27.500	24.613	2,913
2023-06-28	25.100	25.100	24.700	25.000	22.376	4,168
2023-06-27	24.500	25.600	24.100	25.200	22.555	48,454
2023-06-26	24.800	25.400	24.400	25.000	22.376	1,237
2023-06-22	26.700	27.000	24.400	25.000	22.376	10,829
2023-06-21	28.100	28.100	27.000	27.000	24.166	16,186
2023-06-20	29.700	29.700	28.000	28.000	25.061	6,596
2023-06-19	28.100	30.800	28.000	28.000	25.061	3,171

← NewerPage 14 of 21 · 1,257 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.