Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	29.400	29.400	28.000	28.100	25.150	1,054
2023-06-15	32.000	32.000	27.100	29.500	26.403	3,315
2023-06-14	27.500	28.100	27.500	28.000	25.061	10,042
2023-06-13	27.800	27.800	27.500	27.500	24.613	4,352
2023-06-12	28.400	28.400	27.800	27.800	24.882	1,338
2023-06-09	29.600	29.600	26.800	28.500	25.508	4,510
2023-06-08	29.000	29.400	28.600	29.000	25.956	2,786
2023-06-07	29.300	29.600	29.000	29.600	26.493	703
2023-06-05	30.800	30.800	29.200	29.300	26.224	1,682
2023-06-02	28.200	29.400	28.200	28.700	25.687	9,193
2023-06-01	29.400	29.800	26.700	28.100	25.150	9,150
2023-05-31	30.100	30.100	29.300	29.400	26.314	12,984
2023-05-30	30.100	31.100	30.100	31.100	27.836	5,261
2023-05-29	32.300	32.600	30.500	31.100	27.836	2,503
2023-05-26	31.000	32.400	30.100	32.300	28.910	1,582
2023-05-25	30.600	31.000	30.200	30.600	27.388	2,365
2023-05-24	30.300	32.700	30.300	30.600	27.388	5,082
2023-05-23	31.500	31.800	30.600	30.600	27.388	8,521
2023-05-22	29.800	34.500	29.800	30.500	27.299	37,146
2023-05-19	33.900	34.500	29.100	30.000	26.851	17,568
2023-05-17	35.300	35.300	33.700	34.500	30.879	1,619
2023-05-16	36.000	36.000	33.500	34.000	30.431	7,464
2023-05-15	33.400	37.000	33.400	34.500	30.879	3,946
2023-05-12	33.300	33.300	33.300	33.300	29.805	5,001
2023-05-11	34.000	34.000	32.000	33.300	29.805	2,877
2023-05-10	36.800	36.800	34.000	34.000	30.431	8,977
2023-05-09	41.000	41.000	34.200	36.800	32.937	10,894
2023-05-08	45.000	46.000	43.000	43.900	38.397	25,620
2023-05-05	40.900	47.000	40.000	45.000	39.359	19,968
2023-05-04	40.000	40.200	38.300	40.100	35.073	26,794
2023-05-03	40.000	40.000	39.500	40.000	34.986	6,192
2023-05-02	40.000	40.000	39.600	40.000	34.986	7,806
2023-04-28	42.000	42.000	39.500	40.000	34.986	10,336
2023-04-27	41.500	42.000	40.300	40.300	35.248	5,410
2023-04-26	42.000	42.500	40.800	41.500	36.298	9,737
2023-04-25	41.900	42.000	41.000	42.000	36.735	5,787
2023-04-24	41.900	42.000	40.800	41.000	35.860	3,141
2023-04-21	41.800	41.900	40.800	41.300	36.123	6,241
2023-04-20	41.000	41.000	40.100	40.900	35.773	2,660
2023-04-19	41.900	41.900	40.800	40.800	35.685	1,254
2023-04-18	42.000	42.000	40.800	41.000	35.860	1,105
2023-04-17	41.200	42.500	41.200	42.000	36.735	4,808
2023-04-14	41.900	42.000	40.800	42.000	36.735	11,751
2023-04-13	42.000	42.000	40.400	41.900	36.648	2,767
2023-04-12	41.500	42.000	40.000	41.100	35.948	10,201
2023-04-11	40.700	41.900	40.700	41.800	36.560	2,267
2023-04-06	41.800	42.000	40.700	40.700	35.598	4,071
2023-04-05	41.000	42.000	40.500	41.800	36.560	3,696
2023-04-04	41.600	41.600	40.500	41.000	35.860	3,039
2023-04-03	42.000	42.100	41.500	41.500	36.298	8,407
2023-03-31	41.950	42.000	40.550	42.000	36.735	1,447
2023-03-30	41.600	42.000	40.950	41.600	36.385	4,244
2023-03-29	41.000	41.500	40.950	40.950	35.817	1,869
2023-03-28	41.550	41.650	41.300	41.650	36.429	511
2023-03-27	41.900	41.950	41.550	41.550	36.341	728
2023-03-24	41.800	44.450	41.300	41.900	36.648	1,686
2023-03-23	40.300	41.600	40.300	40.450	35.379	117
2023-03-22	41.600	41.750	40.200	41.000	35.860	1,254
2023-03-21	40.100	40.900	39.800	40.000	34.986	493
2023-03-20	41.500	41.950	40.050	41.750	36.516	1,719

← NewerPage 15 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.