Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	43.150	44.000	42.600	42.650	37.304	10,965
2022-12-20	44.000	44.000	42.800	43.000	37.610	119,209
2022-12-19	42.550	45.400	42.500	44.150	38.616	492,360
2022-12-16	31.800	31.850	31.800	31.800	27.814	1,304
2022-12-15	32.200	32.450	31.800	31.800	27.814	29,434
2022-12-14	32.800	32.900	32.100	32.500	28.426	2,520
2022-12-13	31.850	32.800	31.850	32.800	28.688	14,878
2022-12-12	32.000	32.000	31.700	31.850	27.857	20,527
2022-12-09	33.300	33.300	31.550	32.000	27.989	12,220
2022-12-08	33.700	35.000	31.050	33.300	29.126	25,218
2022-12-07	31.650	34.900	31.500	33.650	29.432	5,947
2022-12-06	31.900	31.900	31.000	31.200	27.289	1,814
2022-12-05	29.800	31.950	29.700	30.750	26.895	3,074
2022-12-02	30.050	31.000	29.800	30.150	26.371	10,151
2022-12-01	30.000	31.000	29.550	30.000	26.239	30,904
2022-11-30	30.050	31.700	29.950	30.000	26.239	53,206
2022-11-29	30.000	30.050	29.500	30.000	26.239	21,019
2022-11-28	30.400	30.400	29.000	29.950	26.196	34,569
2022-11-25	30.200	30.300	29.500	30.000	26.239	58,905
2022-11-24	30.500	32.700	30.500	30.500	26.677	6,365
2022-11-23	30.650	30.650	29.950	30.200	26.414	75,018
2022-11-22	31.450	31.450	29.550	30.000	26.239	8,686
2022-11-21	32.000	32.000	30.500	31.550	27.595	18,606
2022-11-18	32.000	32.000	31.050	31.100	27.201	6,458
2022-11-17	31.500	34.750	31.450	31.500	27.551	3,653
2022-11-16	32.000	32.000	30.550	30.950	27.070	5,693
2022-11-15	32.550	32.550	31.400	31.500	27.551	6,716
2022-11-14	32.500	33.450	31.850	32.000	27.989	15,810
2022-11-11	34.000	34.000	31.800	31.850	27.857	19,232
2022-11-10	32.700	33.000	30.250	32.050	28.032	10,746
2022-11-09	32.150	32.450	31.900	32.250	28.207	1,824
2022-11-08	32.400	32.400	32.000	32.150	28.120	2,017
2022-11-07	33.000	33.950	32.400	32.850	28.732	2,086
2022-11-04	33.000	33.000	32.950	32.950	28.820	108
2022-11-03	32.950	33.000	32.100	33.000	28.863	11,586
2022-11-02	33.450	35.950	31.600	33.100	28.951	10,486
2022-11-01	35.000	35.000	33.400	33.500	29.301	3,213
2022-10-31	35.050	35.050	34.500	34.500	30.175	651
2022-10-28	35.800	35.950	34.400	34.800	30.438	3,406
2022-10-27	35.650	35.650	34.050	34.750	30.394	377
2022-10-26	36.250	36.250	35.600	35.600	31.137	1,066
2022-10-25	35.450	35.550	34.050	35.550	31.094	673
2022-10-24	35.000	36.950	33.500	35.200	30.787	3,111
2022-10-21	37.600	37.600	35.000	35.000	30.613	3,330
2022-10-20	35.100	35.100	34.150	34.950	30.569	874
2022-10-19	34.400	35.100	34.400	35.100	30.700	1,089
2022-10-18	34.050	36.450	34.050	34.400	30.088	531
2022-10-17	36.200	36.950	32.050	36.900	32.274	346
2022-10-14	35.050	36.000	34.050	36.000	31.487	5,356
2022-10-13	37.050	37.050	33.650	33.650	29.432	2,820
2022-10-12	37.150	37.150	37.000	37.050	32.406	2,042
2022-10-11	38.950	39.750	35.250	39.450	34.505	56
2022-10-10	39.850	39.850	35.650	38.950	34.067	161
2022-10-07	37.000	39.950	37.000	39.850	34.855	1,291
2022-10-06	37.000	37.000	37.000	37.000	32.362	0
2022-10-05	37.000	37.000	37.000	37.000	32.362	0
2022-10-04	37.000	37.050	35.150	37.000	32.362	20,953
2022-10-03	34.100	37.000	33.150	37.000	32.362	5,813
2022-09-30	36.050	37.000	34.350	37.000	32.362	3,948
2022-09-29	37.000	39.950	37.000	37.100	32.449	487

← NewerPage 17 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.