Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	30.050	30.550	29.900	30.050	29.158	10,226
2025-08-08	31.100	31.450	29.700	29.900	29.013	25,159
2025-08-07	30.100	31.100	29.750	31.100	30.177	20,729
2025-08-06	30.400	30.550	29.900	29.900	29.013	14,218
2025-08-05	30.400	31.200	30.150	30.400	29.498	8,862
2025-08-04	29.300	30.850	29.300	30.400	29.498	12,155
2025-08-01	30.150	30.200	28.900	29.250	28.382	32,329
2025-07-31	30.050	30.950	29.800	30.300	29.401	19,351
2025-07-30	30.000	30.600	29.750	29.950	29.061	12,361
2025-07-29	30.700	30.700	30.050	30.500	29.595	11,853
2025-07-28	32.150	32.150	30.150	30.350	29.449	31,487
2025-07-25	30.900	32.300	30.300	32.300	31.342	36,937
2025-07-24	30.350	30.800	30.300	30.600	29.692	11,289
2025-07-23	30.500	30.850	30.300	30.450	29.546	11,432
2025-07-22	30.550	31.050	30.350	30.650	29.741	13,755
2025-07-21	31.300	31.300	30.550	30.550	29.643	14,088
2025-07-18	30.650	31.650	30.650	31.350	30.420	11,409
2025-07-17	31.100	31.900	30.650	30.750	29.838	13,585
2025-07-16	31.850	32.200	31.000	31.150	30.226	8,536
2025-07-15	31.450	32.300	31.400	31.550	30.614	15,028
2025-07-14	30.550	31.500	30.300	31.450	30.517	16,292
2025-07-11	31.200	31.450	30.100	30.500	29.595	18,691
2025-07-10	31.000	31.150	30.250	31.150	30.226	6,720
2025-07-09	30.150	31.250	30.150	30.850	29.935	7,523
2025-07-08	30.800	31.300	30.200	30.400	29.498	23,543
2025-07-07	31.500	31.500	30.050	30.750	29.838	25,624
2025-07-04	29.800	31.500	29.800	31.500	30.565	8,876
2025-07-03	29.450	30.900	29.350	30.000	29.110	31,023
2025-07-02	30.550	30.900	28.550	29.500	28.625	11,527
2025-07-01	30.100	31.050	29.800	31.050	30.129	22,673
2025-06-30	30.750	30.950	30.000	30.400	29.498	24,450
2025-06-27	31.200	31.200	30.600	30.750	29.838	15,598
2025-06-26	31.350	31.650	30.850	31.100	30.177	23,794
2025-06-25	31.100	31.350	30.650	30.750	29.838	14,801
2025-06-24	31.500	32.100	31.050	31.050	30.129	18,823
2025-06-23	31.600	31.600	31.000	31.400	30.468	6,294
2025-06-19	31.450	31.850	31.250	31.600	30.662	10,772
2025-06-18	31.650	31.850	31.250	31.500	30.565	14,699
2025-06-17	33.100	33.300	31.450	31.650	30.711	14,504
2025-06-16	32.000	33.600	31.250	32.900	31.924	32,922
2025-06-13	32.550	32.750	32.150	32.200	31.245	20,442
2025-06-12	33.100	33.450	32.500	32.950	31.972	24,537
2025-06-11	34.050	34.700	33.100	33.250	32.263	53,940
2025-06-10	33.400	33.850	33.000	33.400	32.409	43,038
2025-06-09	33.350	33.850	32.800	33.400	32.409	26,270
2025-06-05	31.150	33.600	31.050	33.300	32.312	47,723
2025-06-04	30.600	31.900	30.250	31.450	30.517	21,748
2025-06-03	33.000	33.000	30.000	30.000	29.110	31,212
2025-06-02	30.900	33.000	30.600	33.000	32.021	126,297
2025-05-30	31.100	31.150	30.500	30.600	29.692	30,550
2025-05-28	31.900	31.900	30.900	31.150	30.226	19,215
2025-05-27	31.500	31.950	31.400	31.850	30.905	23,252
2025-05-26	31.200	32.100	30.800	31.650	30.711	44,587
2025-05-23	31.300	31.300	30.050	30.300	29.401	22,851
2025-05-22	31.400	31.450	30.700	30.700	29.789	23,612
2025-05-21	31.200	31.700	30.850	31.200	30.274	25,977
2025-05-20	30.700	31.500	30.500	31.200	30.274	31,824
2025-05-19	31.250	31.250	30.500	30.500	29.595	21,720
2025-05-16	31.650	31.650	30.850	31.250	30.323	12,063
2025-05-15	31.050	31.450	30.800	31.450	30.517	29,183

← NewerPage 6 of 22 · 1,261 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.