Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	36.100	38.400	36.100	38.400	33.586	3,738
2022-09-27	38.900	38.950	38.400	38.400	33.586	2,970
2022-09-26	38.000	39.050	36.050	39.000	34.111	2,436
2022-09-23	39.500	42.950	39.050	39.300	34.374	899
2022-09-22	39.350	39.350	39.350	39.350	34.417	14,057
2022-09-21	38.000	39.950	38.000	39.400	34.461	143
2022-09-20	40.000	40.050	36.500	38.000	33.236	9,993
2022-09-19	40.900	40.900	38.500	39.000	34.111	1,799
2022-09-16	42.000	42.000	42.000	42.000	36.735	122
2022-09-15	38.600	42.500	36.850	42.000	36.735	67,485
2022-09-14	40.600	40.600	39.200	40.550	35.467	451
2022-09-13	42.400	42.450	41.800	41.800	36.560	1,699
2022-09-12	42.000	42.400	41.800	41.800	36.560	413
2022-09-09	40.600	41.850	40.500	41.750	36.516	435
2022-09-08	48.000	48.000	42.000	42.000	36.735	603,694
2022-09-07	42.050	42.500	42.050	42.500	37.172	7
2022-09-06	42.400	43.250	42.400	42.500	37.172	303
2022-09-05	47.300	48.950	43.250	43.250	37.828	346
2022-09-02	46.000	46.150	41.900	46.100	40.321	1,319
2022-09-01	49.200	49.200	46.000	46.100	40.321	891
2022-08-31	56.400	56.400	49.600	49.650	43.426	1,052
2022-08-30	47.500	58.000	47.500	48.550	42.464	3,324
2022-08-29	46.000	47.500	46.000	47.500	41.546	795
2022-08-26	46.150	51.000	46.000	48.300	42.245	20,983
2022-08-25	53.000	57.900	45.700	51.700	45.219	583
2022-08-24	45.250	53.700	45.250	53.000	46.356	1,900
2022-08-23	46.800	49.350	46.800	46.800	40.933	157
2022-08-22	49.500	49.500	46.750	46.800	40.933	753
2022-08-19	50.500	50.500	49.400	49.500	43.295	1,425
2022-08-18	49.600	56.900	48.800	50.400	44.082	1,186
2022-08-17	52.900	58.400	48.950	49.600	43.382	1,689
2022-08-16	50.000	59.900	46.600	52.900	46.269	13,532
2022-08-15	42.900	52.000	40.550	49.900	43.645	7,147
2022-08-12	42.000	42.100	39.550	42.100	36.823	518
2022-08-11	40.800	40.800	39.550	40.800	35.685	733
2022-08-10	39.000	40.500	39.000	40.500	35.423	570
2022-08-09	39.000	40.500	39.000	40.500	35.423	515
2022-08-08	39.500	40.600	39.500	40.500	35.423	361
2022-08-05	39.850	40.700	39.000	39.500	34.548	870
2022-08-04	41.600	41.600	38.700	39.850	34.855	914
2022-08-03	39.000	41.900	38.500	41.850	36.604	4,322
2022-08-02	39.000	39.000	38.100	39.000	34.111	3,394
2022-08-01	41.000	41.000	38.100	39.000	34.111	8,675
2022-07-29	41.500	45.000	41.000	41.000	35.860	45,562
2022-07-28	39.000	40.900	38.600	40.900	35.773	3,440
2022-07-27	38.050	39.950	38.050	38.600	33.761	5,784
2022-07-26	40.500	40.500	37.050	39.000	34.111	5,929
2022-07-25	40.150	40.500	40.150	40.500	35.423	187
2022-07-22	42.000	42.000	40.050	40.150	35.117	135
2022-07-21	42.000	42.000	39.050	41.000	35.860	451
2022-07-20	42.000	42.000	38.550	38.800	33.936	246
2022-07-19	41.000	42.000	41.000	42.000	36.735	262
2022-07-18	39.950	45.550	39.000	40.000	34.986	622
2022-07-15	40.000	40.000	37.250	39.950	34.942	734
2022-07-14	40.000	40.000	40.000	40.000	34.986	25
2022-07-13	40.500	40.500	40.000	40.000	34.986	102
2022-07-12	41.000	41.000	41.000	41.000	35.860	607
2022-07-11	43.000	43.000	42.000	42.000	36.735	2,509
2022-07-08	41.000	47.000	41.000	43.000	37.610	29,588
2022-07-07	41.000	44.900	40.450	40.500	35.423	279

← NewerPage 18 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.