Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	60.000	61.000	56.700	60.000	52.479	337,344
2022-01-11	60.000	61.000	60.000	61.000	53.353	15,536
2022-01-10	61.950	61.950	61.000	61.000	53.353	740
2022-01-07	63.300	63.300	62.150	62.150	54.359	1,612
2022-01-05	63.050	63.300	62.950	63.300	55.365	375
2022-01-04	65.850	65.850	63.000	64.400	56.327	785
2022-01-03	64.000	65.900	64.000	65.850	57.595	2,393
2021-12-30	66.400	66.400	61.400	64.000	55.977	31,717
2021-12-29	63.450	63.450	61.650	63.300	55.365	5,289
2021-12-28	64.950	66.850	63.500	63.700	55.715	7,705
2021-12-27	65.900	67.500	63.250	65.000	56.852	6,034
2021-12-23	65.450	65.950	63.250	65.950	57.683	1,737
2021-12-22	65.600	66.050	63.300	65.450	57.245	3,187
2021-12-21	65.300	67.950	63.150	67.600	59.126	879
2021-12-20	66.950	68.000	63.200	68.000	59.476	2,609
2021-12-17	66.500	67.000	62.800	66.950	58.557	1,297
2021-12-16	64.950	66.500	63.150	65.950	57.683	1,367
2021-12-15	65.000	65.950	62.000	65.750	57.508	5,446
2021-12-14	64.400	66.000	62.000	65.000	56.852	6,399
2021-12-13	64.500	68.600	64.200	64.400	56.327	623
2021-12-10	65.850	66.650	64.500	66.150	57.858	6,133
2021-12-09	67.500	67.500	64.600	66.300	57.989	2,637
2021-12-08	65.800	70.000	63.500	67.800	59.301	5,561
2021-12-07	69.700	69.700	65.650	66.450	58.120	180
2021-12-06	65.800	68.900	63.000	68.900	60.263	2,731
2021-12-03	69.900	70.000	67.200	69.750	61.006	1,038
2021-12-02	72.800	72.800	69.300	69.900	61.138	258
2021-12-01	69.000	73.750	65.000	72.000	62.974	6,808
2021-11-30	64.000	69.000	64.000	69.000	60.350	2,665
2021-11-29	66.150	66.150	61.450	65.100	56.939	716
2021-11-26	67.400	67.500	60.050	66.150	57.858	1,633
2021-11-25	64.400	67.500	62.050	67.400	58.951	2,499
2021-11-24	66.000	66.200	64.250	64.400	56.327	1,029
2021-11-23	66.200	66.200	64.250	66.200	57.901	1,375
2021-11-22	66.500	72.850	63.050	67.000	58.601	3,755
2021-11-19	67.400	68.950	65.400	66.500	58.164	576
2021-11-18	67.550	73.000	66.050	67.400	58.951	2,742
2021-11-17	68.000	68.000	66.050	67.550	59.082	2,300
2021-11-16	71.000	71.000	68.000	69.350	60.657	1,040
2021-11-15	68.000	73.550	66.350	71.000	62.100	3,854
2021-11-12	67.500	70.000	66.000	68.000	59.476	9,746
2021-11-11	66.850	69.200	66.750	68.600	60.001	1,074
2021-11-10	68.000	68.950	66.000	68.950	60.307	1,882
2021-11-09	69.000	69.950	66.350	68.000	59.476	1,947
2021-11-08	68.100	69.000	65.450	69.000	60.350	3,775
2021-11-05	68.750	70.350	68.700	70.200	61.400	546
2021-11-04	71.000	73.950	67.950	68.950	60.307	921
2021-11-03	68.800	73.950	67.900	69.000	60.350	1,680
2021-11-02	67.050	68.950	67.000	68.800	60.176	317
2021-11-01	68.000	69.000	66.500	69.000	60.350	1,846
2021-10-29	68.000	68.000	65.600	68.000	59.476	3,443
2021-10-28	67.550	68.950	67.050	68.000	59.476	615
2021-10-27	65.650	69.000	65.650	67.500	59.038	8,177
2021-10-26	69.000	69.000	67.100	69.000	60.350	2,722
2021-10-25	71.200	71.200	67.000	69.000	60.350	3,698
2021-10-22	72.000	72.000	68.650	71.950	62.931	783
2021-10-21	72.400	73.000	69.850	73.000	63.849	559
2021-10-20	68.050	74.650	67.000	72.400	63.324	14,519
2021-10-19	69.850	71.100	66.100	68.050	59.520	1,615
2021-10-18	69.650	70.000	67.050	69.850	61.094	1,745

← NewerPage 21 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.