Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	41.000	42.300	41.000	42.300	36.997	3,012
2022-07-05	40.550	40.550	40.550	40.550	35.467	6
2022-07-04	42.250	42.250	40.450	40.550	35.467	2,569
2022-07-01	40.450	42.250	40.450	42.250	36.954	464
2022-06-30	39.400	44.000	39.400	44.000	38.484	503
2022-06-29	41.050	44.000	41.050	44.000	38.484	14
2022-06-28	40.000	44.800	38.850	44.750	39.140	188
2022-06-27	42.050	44.900	41.950	44.800	39.184	4,425
2022-06-23	44.850	44.900	36.550	42.050	36.779	871
2022-06-22	41.550	42.900	41.000	42.900	37.522	727
2022-06-21	41.500	41.600	41.500	41.500	36.298	1,310
2022-06-20	41.450	41.500	41.450	41.500	36.298	247
2022-06-17	42.000	42.050	41.500	42.000	36.735	1,748
2022-06-16	44.550	44.950	41.500	41.650	36.429	1,122
2022-06-15	42.950	42.950	42.950	42.950	37.566	1
2022-06-14	42.050	43.000	42.050	42.950	37.566	1,060
2022-06-13	43.050	43.050	40.200	42.050	36.779	442
2022-06-10	41.050	46.000	41.050	41.950	36.691	102
2022-06-09	43.000	43.000	40.800	43.000	37.610	3,103
2022-06-08	43.400	45.100	42.950	43.400	37.960	2,650
2022-06-07	47.000	47.000	43.400	43.500	38.047	25,903
2022-06-03	43.000	43.550	40.200	43.500	38.047	995
2022-06-02	43.900	43.900	43.550	43.550	38.091	175
2022-06-01	47.000	47.000	44.000	44.000	38.484	22,236
2022-05-31	45.600	47.000	44.200	47.000	41.108	17,721
2022-05-30	46.900	47.000	45.700	47.000	41.108	3,176
2022-05-27	45.700	46.900	45.700	46.900	41.021	333
2022-05-25	45.700	45.700	45.700	45.700	39.971	659
2022-05-24	45.600	45.600	45.600	45.600	39.884	104
2022-05-23	48.000	48.000	44.400	46.350	40.540	1,134
2022-05-20	47.000	47.000	46.500	46.500	40.671	1,331
2022-05-19	46.800	48.000	45.600	48.000	41.983	13,307
2022-05-18	46.000	48.000	46.000	47.000	41.108	1,944
2022-05-17	47.000	48.000	45.600	47.400	41.458	3,061
2022-05-16	46.150	50.000	46.150	47.950	41.939	1,882
2022-05-13	48.050	48.100	47.500	48.000	41.983	6,460
2022-05-12	47.300	48.500	45.800	48.000	41.983	1,833
2022-05-11	49.850	51.900	49.000	49.000	42.858	5,541
2022-05-10	49.650	53.500	49.650	49.800	43.557	3,538
2022-05-09	51.900	51.900	49.200	49.650	43.426	338
2022-05-06	52.800	52.800	47.250	51.000	44.607	466
2022-05-05	51.200	52.900	47.300	51.300	44.869	273
2022-05-04	51.300	51.300	51.000	51.300	44.869	60
2022-05-03	52.100	53.000	49.000	51.400	44.957	5,819
2022-05-02	53.500	53.500	42.600	51.700	45.219	495
2022-04-29	51.600	53.500	51.000	53.500	46.793	118,579
2022-04-28	52.900	52.900	51.500	51.600	45.132	12,779
2022-04-27	51.100	53.500	50.300	51.400	44.957	7,719
2022-04-26	55.000	55.000	50.100	50.300	43.995	76
2022-04-25	58.000	58.000	50.100	55.000	48.105	426
2022-04-22	47.900	60.000	47.900	55.900	48.893	604
2022-04-21	47.850	47.900	47.800	47.900	41.895	462
2022-04-20	48.450	49.000	47.900	47.900	41.895	874
2022-04-19	48.900	48.900	47.500	48.900	42.770	2,166
2022-04-14	47.300	49.000	47.300	48.950	42.814	263
2022-04-13	48.950	49.300	47.050	47.250	41.327	1,174
2022-04-12	47.000	49.350	47.000	49.350	43.164	450
2022-04-11	46.350	47.500	45.500	47.500	41.546	465
2022-04-08	47.150	47.150	47.150	47.150	41.239	0
2022-04-07	47.450	49.700	46.100	47.150	41.239	692

← NewerPage 19 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.