Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.600	49.900	47.150	49.700	43.470	139
2022-04-05	47.900	49.600	44.600	49.400	43.207	2,992
2022-04-04	47.000	49.750	47.000	47.850	41.852	640
2022-04-01	47.500	47.500	47.450	47.500	41.546	62
2022-03-31	47.040	49.880	47.000	47.460	41.511	322
2022-03-30	48.440	48.440	47.500	47.500	41.546	330
2022-03-29	49.940	49.940	47.000	47.040	41.143	106
2022-03-28	47.120	47.340	47.120	47.340	41.406	245
2022-03-25	48.100	48.100	47.340	47.360	41.423	10
2022-03-24	48.940	48.940	46.220	46.880	41.003	331
2022-03-23	48.000	48.000	46.140	46.140	40.356	894
2022-03-22	46.100	48.740	46.100	48.000	41.983	517
2022-03-21	47.400	50.300	46.200	48.760	42.648	2,922
2022-03-18	47.600	51.750	47.000	51.250	44.826	1,475
2022-03-17	51.500	51.500	51.500	51.500	45.044	3,199
2022-03-16	50.000	61.050	48.900	51.200	44.782	3,136
2022-03-15	50.050	50.350	49.020	49.120	42.963	388
2022-03-14	47.000	52.500	47.000	50.050	43.776	2,011
2022-03-11	47.000	53.900	45.580	52.750	46.137	1,183
2022-03-10	54.000	54.000	54.000	54.000	47.231	6
2022-03-09	44.220	59.000	43.800	54.000	47.231	3,275
2022-03-08	43.080	50.900	43.080	48.040	42.018	83
2022-03-07	47.160	47.700	43.020	47.700	41.721	2,318
2022-03-04	48.000	49.480	47.700	47.700	41.721	2,796
2022-03-03	49.980	50.500	48.240	48.240	42.193	7,240
2022-03-02	51.150	51.150	47.420	50.700	44.344	101
2022-03-01	51.000	52.250	48.860	51.150	44.738	943
2022-02-28	52.450	52.450	47.300	52.250	45.700	1,115
2022-02-25	52.550	52.600	52.000	52.450	45.875	256
2022-02-24	47.500	52.800	45.520	49.000	42.858	13,993
2022-02-23	52.950	52.950	50.000	51.000	44.607	267
2022-02-22	53.100	53.100	49.260	52.950	46.312	228
2022-02-21	50.000	55.000	49.960	53.050	46.400	3,867
2022-02-18	53.500	53.750	50.550	53.700	46.968	825
2022-02-17	57.100	57.550	53.400	53.500	46.793	1,079
2022-02-16	66.000	66.000	54.000	56.200	49.155	9,293
2022-02-15	54.000	58.000	54.000	55.000	48.105	5,637
2022-02-14	52.150	54.000	52.050	54.000	47.231	714
2022-02-11	55.000	58.000	52.250	55.000	48.105	3,260
2022-02-10	55.050	56.000	54.000	55.000	48.105	652
2022-02-09	57.000	58.200	51.500	57.100	49.942	11,023
2022-02-08	57.200	58.950	56.800	58.200	50.904	1,353
2022-02-07	64.050	64.050	56.950	60.800	53.178	1,107
2022-02-04	64.250	64.250	59.350	60.100	52.566	203
2022-02-03	59.050	59.850	57.000	59.650	52.173	1,422
2022-02-02	60.100	64.800	58.700	61.000	53.353	3,727
2022-02-01	62.000	62.000	60.250	60.450	52.872	1,247
2022-01-31	64.450	64.450	58.700	62.050	54.272	790
2022-01-28	63.300	64.600	63.300	64.450	56.371	265
2022-01-27	61.900	63.200	57.450	63.200	55.278	121
2022-01-26	58.600	61.800	56.000	61.800	54.053	873
2022-01-25	59.000	60.650	57.600	58.600	51.254	758
2022-01-24	60.700	60.700	56.700	59.000	51.604	769
2022-01-21	64.000	64.000	60.600	60.700	53.091	893
2022-01-20	64.550	64.550	60.050	63.800	55.802	412
2022-01-19	62.000	63.700	59.000	59.600	52.129	1,209
2022-01-18	63.800	63.800	61.250	62.550	54.709	992
2022-01-17	63.700	64.000	63.700	63.800	55.802	1,621
2022-01-14	58.000	63.950	57.000	63.700	55.715	5,867
2022-01-13	58.500	59.400	56.800	59.400	51.954	2,773

← NewerPage 20 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.