Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.500	24.800	24.500	24.800	24.800	4,821
2026-07-24	25.000	25.000	24.600	24.600	24.600	641
2026-07-23	24.500	25.800	24.500	24.550	24.550	14,701
2026-07-22	24.500	24.600	24.500	24.500	24.500	2,231
2026-07-21	24.500	24.600	24.500	24.600	24.600	21,069
2026-07-20	24.500	24.850	24.500	24.750	24.750	56,305
2026-07-17	24.550	24.750	24.550	24.750	24.750	42
2026-07-16	24.500	24.750	24.500	24.750	24.750	10,922
2026-07-15	24.500	24.550	24.500	24.550	24.550	21,381
2026-07-14	24.500	24.550	24.500	24.550	24.550	829
2026-07-13	24.500	24.600	24.500	24.550	24.550	7,154
2026-07-10	24.500	24.550	24.500	24.550	24.550	13,508
2026-07-09	24.600	24.600	24.500	24.600	24.600	4,228
2026-07-08	24.500	24.600	24.500	24.600	24.600	2,648
2026-07-07	24.550	24.600	24.500	24.500	24.500	31,390
2026-07-06	24.550	24.800	24.550	24.600	24.600	20,472
2026-07-03	24.550	24.700	24.550	24.600	24.600	772,094
2026-07-02	24.550	24.750	24.550	24.550	24.550	11,252
2026-07-01	24.550	24.800	24.550	24.550	24.550	4,521
2026-06-30	24.550	24.900	24.550	24.550	24.550	4,303
2026-06-29	24.900	24.900	24.550	24.600	24.600	983
2026-06-26	24.550	24.950	24.550	24.950	24.950	12,766
2026-06-25	24.600	25.150	24.550	24.550	24.550	7,101
2026-06-24	24.500	24.650	24.500	24.600	24.600	9,668
2026-06-23	24.500	24.650	24.500	24.650	24.650	27,646
2026-06-22	24.500	24.800	24.500	24.800	24.800	105,369
2026-06-18	24.250	24.550	24.250	24.500	24.500	6,414
2026-06-17	24.500	24.600	24.500	24.600	24.600	4,252
2026-06-16	24.300	24.600	24.300	24.600	24.600	46,982
2026-06-15	24.500	24.550	24.500	24.550	24.550	24,252
2026-06-12	24.500	24.650	24.500	24.600	24.600	2,986
2026-06-11	24.500	24.850	24.500	24.550	24.550	34,424
2026-06-10	24.500	24.550	24.500	24.550	24.550	5,893
2026-06-09	24.500	24.550	24.500	24.550	24.550	22,269
2026-06-08	24.500	24.550	24.500	24.550	24.550	1,816
2026-06-05	24.550	24.650	24.500	24.650	24.650	5,175
2026-06-04	24.500	24.550	24.500	24.550	24.550	4,476
2026-06-03	24.500	24.700	24.500	24.650	24.650	39,045
2026-06-02	24.450	24.700	24.450	24.550	24.550	8,682
2026-06-01	24.600	24.700	24.400	24.550	24.550	31,708
2026-05-29	24.350	24.550	24.350	24.550	24.550	34,965
2026-05-28	24.500	24.500	24.400	24.500	24.500	80,003
2026-05-27	24.400	24.550	24.350	24.550	24.550	279,277
2026-05-26	24.400	24.550	24.350	24.550	24.550	40,344
2026-05-25	24.300	24.450	24.300	24.450	24.450	49,747
2026-05-22	24.250	24.400	24.250	24.350	24.350	95,847
2026-05-21	24.300	24.300	24.250	24.250	24.250	62,543
2026-05-20	24.250	24.300	24.250	24.250	24.250	295,483
2026-05-19	24.300	24.300	24.250	24.250	24.250	43,124
2026-05-18	24.250	24.300	24.250	24.300	24.300	63,262
2026-05-15	24.250	24.350	24.250	24.250	24.250	330,682
2026-05-13	24.200	24.350	24.200	24.350	24.350	308,698
2026-05-12	24.300	24.300	24.150	24.200	24.200	372,727
2026-05-11	24.150	24.500	24.000	24.300	24.300	863,992
2026-05-08	15.780	16.660	15.480	16.660	16.660	16,449
2026-05-07	15.320	15.840	15.320	15.800	15.800	3,800
2026-05-06	15.160	15.600	15.080	15.600	15.600	17,667
2026-05-05	15.180	15.380	15.160	15.320	15.320	12,044
2026-05-04	15.340	15.480	14.840	15.340	15.340	40,229
2026-04-30	15.900	16.180	15.340	15.340	15.340	56,250

← NewerPage 2 of 5 · 250 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.