Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	41.900	42.500	41.000	41.500	36.298	2,350
2023-03-16	41.750	43.700	41.750	42.500	37.172	1,604
2023-03-15	41.000	44.000	41.000	41.750	36.516	4,724
2023-03-14	42.000	42.500	41.000	41.000	35.860	1,260
2023-03-13	41.000	44.900	41.000	42.300	36.997	1,817
2023-03-10	41.950	42.000	40.850	40.850	35.729	589
2023-03-09	41.950	41.950	41.900	41.950	36.691	802
2023-03-08	40.650	42.300	40.650	42.000	36.735	641
2023-03-07	41.400	42.350	40.650	40.650	35.554	4,800
2023-03-06	42.000	43.950	42.000	42.000	36.735	5,223
2023-03-03	41.200	42.000	41.200	42.000	36.735	1,012
2023-03-02	41.600	42.000	41.200	41.200	36.035	218
2023-03-01	42.000	42.000	40.600	41.600	36.385	506
2023-02-28	41.500	41.500	41.400	41.500	36.298	335
2023-02-27	42.500	43.000	41.500	41.500	36.298	874
2023-02-24	43.850	43.850	41.700	42.500	37.172	888
2023-02-23	41.250	44.900	41.250	42.950	37.566	3,202
2023-02-22	43.000	43.000	42.450	42.500	37.172	475
2023-02-21	43.050	44.000	43.000	43.000	37.610	1,047
2023-02-20	42.650	44.400	41.650	43.000	37.610	59
2023-02-17	42.500	44.850	42.500	42.650	37.304	1,589
2023-02-16	43.100	44.750	41.250	42.500	37.172	1,066
2023-02-15	43.100	44.700	41.800	43.100	37.697	566
2023-02-14	45.950	45.950	41.750	43.050	37.653	3,140
2023-02-13	42.000	45.550	41.150	43.900	38.397	8,823
2023-02-10	40.000	42.300	39.750	42.000	36.735	11,057
2023-02-09	42.500	42.500	39.400	40.950	35.817	669
2023-02-08	39.400	42.500	38.600	42.500	37.172	1,038
2023-02-07	39.700	39.700	38.500	38.500	33.674	418
2023-02-06	35.200	39.650	35.200	39.650	34.680	5,037
2023-02-03	37.200	37.500	36.000	37.500	32.799	1,694
2023-02-02	38.400	38.600	37.500	37.500	32.799	4,130
2023-02-01	39.500	39.500	38.600	38.600	33.761	1,320
2023-01-31	41.450	41.450	39.200	39.450	34.505	1,121
2023-01-30	41.250	42.100	41.200	41.200	36.035	1,112
2023-01-27	41.100	41.700	40.700	41.250	36.079	1,746
2023-01-26	41.150	41.500	41.100	41.100	35.948	920
2023-01-25	41.050	42.200	41.050	41.150	35.992	952
2023-01-24	42.250	42.250	42.200	42.200	36.910	270
2023-01-23	41.850	42.200	41.850	42.000	36.735	3,532
2023-01-20	41.350	42.700	41.350	41.850	36.604	536
2023-01-19	42.100	42.200	42.100	42.150	36.866	232
2023-01-18	42.600	42.650	42.550	42.650	37.304	695
2023-01-17	42.800	42.800	42.600	42.700	37.347	16,665
2023-01-16	44.950	44.950	42.200	42.800	37.435	42,664
2023-01-13	42.600	46.000	42.600	46.000	40.234	3,751
2023-01-12	42.600	42.700	42.600	42.600	37.260	10,307
2023-01-11	42.600	42.700	42.600	42.700	37.347	1,702
2023-01-10	42.600	42.700	42.600	42.600	37.260	1,330
2023-01-09	42.600	42.700	42.600	42.600	37.260	1,273
2023-01-05	42.600	42.950	42.600	42.950	37.566	461
2023-01-04	42.850	44.800	42.600	42.650	37.304	11,926
2023-01-03	43.050	45.000	42.800	42.850	37.479	9,319
2023-01-02	43.250	46.000	42.900	43.150	37.741	1,553
2022-12-30	43.250	43.950	43.100	43.200	37.785	1,368
2022-12-29	45.000	46.000	43.050	43.250	37.828	5,589
2022-12-28	43.900	48.750	42.950	45.000	39.359	16,528
2022-12-27	42.850	57.000	42.750	43.900	38.397	15,628
2022-12-23	43.000	43.000	42.700	42.700	37.347	2,465
2022-12-22	42.950	42.950	42.600	42.950	37.566	1,685

← NewerPage 16 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.