Sleep Cycle AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 17.000 | 17.940 | 15.900 | 15.900 | 15.900 | 99,448 |
| 2026-04-28 | 18.560 | 18.560 | 17.960 | 18.460 | 18.460 | 15,059 |
| 2026-04-27 | 18.500 | 18.740 | 18.060 | 18.680 | 18.680 | 11,028 |
| 2026-04-24 | 18.420 | 18.880 | 18.200 | 18.480 | 18.480 | 6,036 |
| 2026-04-23 | 18.960 | 18.960 | 18.000 | 18.000 | 18.000 | 5,227 |
| 2026-04-22 | 17.940 | 18.920 | 17.500 | 18.900 | 18.900 | 19,346 |
| 2026-04-21 | 18.000 | 18.260 | 17.920 | 17.940 | 17.940 | 13,515 |
| 2026-04-20 | 17.760 | 18.000 | 17.480 | 18.000 | 18.000 | 19,842 |
| 2026-04-17 | 17.540 | 17.780 | 17.280 | 17.780 | 17.780 | 21,225 |
| 2026-04-16 | 17.040 | 17.520 | 17.040 | 17.520 | 17.520 | 6,567 |
| 2026-04-15 | 17.180 | 17.180 | 16.960 | 17.180 | 17.180 | 12,878 |
| 2026-04-14 | 17.480 | 17.480 | 16.820 | 17.300 | 17.300 | 23,123 |
| 2026-04-13 | 17.500 | 17.860 | 17.400 | 17.860 | 17.330 | 9,495 |
| 2026-04-10 | 17.180 | 17.500 | 16.860 | 17.500 | 16.981 | 32,002 |
| 2026-04-09 | 17.200 | 17.400 | 16.840 | 16.860 | 16.360 | 17,632 |
| 2026-04-08 | 17.140 | 17.480 | 16.900 | 17.200 | 16.690 | 19,036 |
| 2026-04-07 | 16.980 | 17.360 | 16.780 | 17.000 | 16.496 | 7,041 |
| 2026-04-02 | 16.800 | 17.500 | 16.660 | 17.500 | 16.981 | 7,812 |
| 2026-04-01 | 16.900 | 17.440 | 16.720 | 16.900 | 16.399 | 10,506 |
| 2026-03-31 | 17.380 | 17.380 | 16.700 | 16.960 | 16.457 | 22,270 |
| 2026-03-30 | 16.980 | 17.400 | 16.680 | 17.380 | 16.864 | 8,634 |
| 2026-03-27 | 17.060 | 17.500 | 16.620 | 17.000 | 16.496 | 3,258 |
| 2026-03-26 | 17.400 | 17.400 | 16.740 | 17.340 | 16.825 | 3,847 |
| 2026-03-25 | 17.000 | 17.520 | 17.000 | 17.140 | 16.631 | 13,514 |
| 2026-03-24 | 16.000 | 17.240 | 16.000 | 16.900 | 16.399 | 18,589 |
| 2026-03-23 | 16.940 | 17.020 | 15.500 | 16.260 | 15.778 | 31,197 |
| 2026-03-20 | 17.280 | 17.300 | 16.000 | 16.200 | 15.719 | 46,197 |
| 2026-03-19 | 17.000 | 17.700 | 17.000 | 17.280 | 16.767 | 13,266 |
| 2026-03-18 | 17.480 | 17.480 | 16.980 | 16.980 | 16.476 | 12,300 |
| 2026-03-17 | 17.420 | 17.800 | 17.420 | 17.500 | 16.981 | 3,664 |
| 2026-03-16 | 17.460 | 17.800 | 17.460 | 17.580 | 17.058 | 7,337 |
| 2026-03-13 | 16.580 | 17.460 | 16.420 | 17.420 | 16.903 | 57,823 |
| 2026-03-12 | 16.980 | 17.000 | 16.040 | 16.900 | 16.399 | 20,224 |
| 2026-03-11 | 16.400 | 17.000 | 16.400 | 17.000 | 16.496 | 11,261 |
| 2026-03-10 | 16.400 | 16.760 | 16.220 | 16.580 | 16.088 | 2,283 |
| 2026-03-09 | 16.100 | 16.380 | 15.600 | 16.380 | 15.894 | 4,451 |
| 2026-03-06 | 15.800 | 16.500 | 15.800 | 16.220 | 15.739 | 9,008 |
| 2026-03-05 | 16.000 | 16.100 | 15.600 | 16.100 | 15.622 | 21,905 |
| 2026-03-04 | 15.540 | 16.400 | 15.540 | 15.900 | 15.428 | 7,445 |
| 2026-03-03 | 16.500 | 16.780 | 15.600 | 15.600 | 15.137 | 9,458 |
| 2026-03-02 | 16.640 | 16.760 | 16.420 | 16.420 | 15.933 | 11,409 |
| 2026-02-27 | 16.000 | 16.800 | 15.940 | 16.620 | 16.127 | 37,359 |
| 2026-02-26 | 15.980 | 16.520 | 15.960 | 16.000 | 15.525 | 29,798 |
| 2026-02-25 | 16.080 | 16.400 | 15.880 | 15.980 | 15.506 | 38,252 |
| 2026-02-24 | 15.580 | 16.880 | 15.580 | 16.000 | 15.525 | 43,021 |
| 2026-02-23 | 15.600 | 15.920 | 15.560 | 15.580 | 15.118 | 39,835 |
| 2026-02-20 | 15.400 | 15.620 | 15.200 | 15.220 | 14.768 | 20,678 |
| 2026-02-19 | 15.580 | 16.200 | 15.340 | 15.360 | 14.904 | 39,968 |
| 2026-02-18 | 15.820 | 16.080 | 15.500 | 15.540 | 15.079 | 64,764 |
| 2026-02-17 | 16.500 | 16.500 | 15.800 | 15.800 | 15.331 | 73,370 |
| 2026-02-16 | 16.100 | 16.920 | 16.100 | 16.520 | 16.030 | 42,582 |
| 2026-02-13 | 15.420 | 16.060 | 15.100 | 16.060 | 15.583 | 46,588 |
| 2026-02-12 | 16.000 | 16.980 | 15.400 | 15.420 | 14.962 | 41,922 |
| 2026-02-11 | 16.220 | 16.220 | 15.800 | 15.820 | 15.351 | 75,451 |
| 2026-02-10 | 17.000 | 17.000 | 15.900 | 16.260 | 15.778 | 40,632 |
| 2026-02-09 | 16.340 | 16.940 | 16.200 | 16.220 | 15.739 | 64,697 |
| 2026-02-06 | 17.580 | 17.600 | 16.200 | 16.320 | 15.836 | 149,970 |
| 2026-02-05 | 20.750 | 20.750 | 17.080 | 17.560 | 17.039 | 246,099 |
| 2026-02-04 | 17.780 | 21.000 | 16.180 | 19.400 | 18.824 | 569,905 |
| 2026-02-03 | 24.250 | 25.250 | 23.650 | 24.000 | 23.288 | 39,136 |
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.