Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.250	25.250	23.650	24.000	23.288	39,136
2026-02-02	24.050	25.750	23.500	23.900	23.191	31,967
2026-01-30	24.200	25.750	24.150	24.150	23.433	40,026
2026-01-29	23.800	25.300	23.800	24.850	24.113	24,747
2026-01-28	23.200	24.250	23.100	23.700	22.997	34,287
2026-01-27	23.750	24.400	23.300	23.300	22.609	24,250
2026-01-26	24.700	24.700	23.350	23.800	23.094	36,841
2026-01-23	25.300	25.300	23.300	23.500	22.803	114,686
2026-01-22	25.050	25.500	24.600	24.600	23.870	32,388
2026-01-21	25.150	25.500	24.500	25.000	24.258	28,253
2026-01-20	25.100	25.700	25.100	25.250	24.501	26,672
2026-01-19	26.250	26.300	25.100	25.100	24.355	20,218
2026-01-16	26.500	26.850	26.250	26.250	25.471	12,483
2026-01-15	25.800	26.850	25.800	26.250	25.471	19,302
2026-01-14	26.500	26.650	25.500	25.700	24.937	16,921
2026-01-13	26.800	27.250	26.000	26.150	25.374	22,320
2026-01-12	27.200	27.500	26.500	26.800	26.005	44,599
2026-01-09	27.100	27.450	26.200	26.200	25.423	18,894
2026-01-08	26.050	27.100	25.400	27.100	26.296	39,994
2026-01-07	26.950	27.250	25.450	25.500	24.743	55,545
2026-01-05	27.100	27.150	25.400	26.050	25.277	36,858
2026-01-02	26.300	27.700	26.200	27.000	26.199	37,705
2025-12-30	24.950	26.800	24.900	25.650	24.889	33,304
2025-12-29	24.500	26.000	24.050	25.000	24.258	42,213
2025-12-23	24.750	25.500	24.200	24.200	23.482	39,934
2025-12-22	25.900	25.900	24.500	24.550	23.822	21,724
2025-12-19	25.350	27.100	25.350	25.650	24.889	57,008
2025-12-18	23.250	25.350	23.250	25.000	24.258	87,226
2025-12-17	23.550	23.550	23.000	23.250	22.560	15,592
2025-12-16	23.550	24.700	23.000	23.200	22.512	31,359
2025-12-15	24.550	24.550	23.400	23.500	22.803	47,356
2025-12-12	24.400	24.900	24.250	24.300	23.579	19,964
2025-12-11	23.500	24.900	23.100	24.100	23.385	23,915
2025-12-10	23.150	23.950	22.950	23.250	22.560	21,408
2025-12-09	23.850	23.850	22.650	23.150	22.463	15,671
2025-12-08	22.850	23.450	22.700	22.950	22.269	9,125
2025-12-05	23.350	23.400	22.650	22.900	22.220	37,041
2025-12-04	22.550	23.600	22.550	23.000	22.318	14,792
2025-12-03	22.550	23.350	22.550	23.000	22.318	39,665
2025-12-02	22.750	23.450	22.500	22.650	21.978	19,040
2025-12-01	23.250	23.950	22.650	23.100	22.415	25,401
2025-11-28	23.850	24.100	23.300	23.300	22.609	109,534
2025-11-27	23.450	23.950	23.050	23.450	22.754	29,474
2025-11-26	22.600	23.500	22.600	23.150	22.463	12,380
2025-11-25	21.600	22.650	21.350	22.600	21.929	27,502
2025-11-24	22.700	22.700	22.050	22.250	21.590	26,988
2025-11-21	23.050	23.250	22.500	22.700	22.026	24,320
2025-11-20	23.400	23.950	22.950	22.950	22.269	37,510
2025-11-19	22.400	23.350	22.250	23.350	22.657	42,866
2025-11-18	22.800	22.800	21.600	21.700	21.056	21,449
2025-11-17	23.250	23.500	22.100	22.450	21.784	44,570
2025-11-14	23.150	23.300	22.150	22.750	22.075	42,367
2025-11-13	22.100	23.150	22.100	23.100	22.415	17,016
2025-11-12	22.750	22.750	22.000	22.500	21.832	38,369
2025-11-11	22.650	22.950	22.300	22.750	22.075	32,085
2025-11-10	23.300	23.850	22.550	22.800	22.123	35,073
2025-11-07	23.800	23.800	23.150	23.300	22.609	43,392
2025-11-06	23.500	24.200	23.500	23.750	23.045	13,077
2025-11-05	24.150	24.150	23.100	23.500	22.803	15,361
2025-11-04	24.150	24.200	23.700	23.750	23.045	21,104

← NewerPage 4 of 5 · 251 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.