Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.550	24.200	23.250	24.100	23.385	17,926
2025-10-31	24.150	24.150	23.350	23.400	22.706	5,251
2025-10-30	23.600	24.250	23.100	23.950	23.239	27,532
2025-10-29	23.550	24.000	23.300	23.500	22.803	41,334
2025-10-28	24.150	24.150	23.150	23.300	22.609	36,151
2025-10-27	23.700	24.200	22.850	24.200	23.482	97,254
2025-10-24	25.550	25.550	23.050	23.150	22.463	185,038
2025-10-23	26.500	27.050	26.250	26.500	25.714	12,306
2025-10-22	26.200	26.850	26.100	26.150	25.374	8,102
2025-10-21	26.650	27.150	26.300	26.300	25.520	11,624
2025-10-20	27.550	27.950	26.000	26.150	25.374	60,331
2025-10-17	26.000	27.450	25.550	27.450	26.635	40,966
2025-10-16	26.200	27.000	26.000	26.050	25.277	14,235
2025-10-15	26.400	27.500	26.000	26.300	25.520	20,175
2025-10-14	26.350	27.100	26.050	26.050	25.277	27,497
2025-10-13	26.000	26.450	26.000	26.050	25.277	19,431
2025-10-10	26.450	26.600	25.900	26.000	25.228	25,156
2025-10-09	26.550	26.600	25.700	26.000	25.228	50,860
2025-10-08	26.750	27.650	26.050	26.600	25.811	29,566
2025-10-07	28.000	28.000	26.900	26.900	26.102	25,524
2025-10-06	28.150	28.550	27.000	27.050	26.247	31,725
2025-10-03	29.150	29.600	27.000	27.850	27.024	77,982
2025-10-02	28.200	29.450	27.000	28.350	27.509	74,304
2025-10-01	29.150	31.150	26.550	26.550	25.762	91,829
2025-09-30	27.900	29.000	26.950	28.900	28.042	145,714
2025-09-29	25.550	26.950	25.550	26.950	26.150	133,976
2025-09-26	25.450	25.500	24.750	24.800	24.064	26,567
2025-09-25	24.900	25.550	24.900	25.400	24.646	33,725
2025-09-24	24.800	25.600	24.200	24.900	24.161	43,469
2025-09-23	25.450	25.550	23.800	24.900	24.161	148,673
2025-09-22	26.000	26.450	25.400	25.450	24.695	40,686
2025-09-19	26.100	26.300	25.850	26.000	25.228	38,496
2025-09-18	26.100	26.950	26.000	26.100	25.326	56,413
2025-09-17	26.900	27.000	26.150	26.150	25.374	30,598
2025-09-16	27.000	27.300	26.800	27.000	26.199	8,917
2025-09-15	27.000	27.700	26.950	27.200	26.393	36,794
2025-09-12	27.200	27.550	26.900	27.500	26.684	15,319
2025-09-11	27.050	27.900	27.050	27.150	26.344	8,340
2025-09-10	26.950	28.100	26.500	27.950	27.121	14,948
2025-09-09	27.750	29.950	27.150	27.400	26.587	32,251
2025-09-08	28.050	38.750	26.900	38.750	37.600	42,853
2025-09-05	28.000	28.550	27.950	28.000	27.169	19,620
2025-09-04	28.700	29.000	27.500	28.050	27.218	18,604
2025-09-03	28.200	28.850	28.100	28.650	27.800	22,601
2025-09-02	29.000	29.100	27.950	28.100	27.266	35,712
2025-09-01	30.450	30.650	29.050	29.500	28.625	23,552
2025-08-29	30.550	30.550	29.100	30.300	29.401	30,118
2025-08-28	30.250	31.400	30.000	31.050	30.129	22,877
2025-08-27	29.350	31.600	28.900	30.650	29.741	53,685
2025-08-26	28.300	29.500	28.000	28.700	27.848	58,866
2025-08-25	27.600	28.700	27.200	28.400	27.557	94,722
2025-08-22	27.950	28.100	26.000	27.600	26.781	185,840
2025-08-21	29.400	30.100	29.400	29.500	28.625	24,003
2025-08-20	29.050	29.700	28.600	28.600	27.751	28,117
2025-08-19	28.700	29.400	28.700	29.000	28.139	8,703
2025-08-18	29.000	29.350	28.500	28.600	27.751	20,578
2025-08-15	29.700	30.200	29.000	29.050	28.188	31,515
2025-08-14	30.450	30.600	29.650	29.700	28.819	27,292
2025-08-13	30.450	31.400	30.200	30.600	29.692	10,850
2025-08-12	30.000	31.300	30.000	30.800	29.886	17,784

← NewerPage 5 of 21 · 1,258 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.