Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	30.300	31.150	30.150	30.900	29.983	26,159
2025-05-13	30.700	31.100	30.300	30.650	29.741	28,245
2025-05-12	30.850	31.350	30.150	30.500	29.595	50,717
2025-05-09	30.450	31.100	29.600	30.900	29.983	51,541
2025-05-08	29.450	29.950	28.700	29.600	28.722	66,117
2025-05-07	30.350	30.400	29.500	29.500	28.625	33,249
2025-05-06	31.200	31.200	29.600	29.850	28.964	68,289
2025-05-05	30.650	31.450	30.000	31.000	30.080	63,496
2025-05-02	31.550	31.550	29.800	30.700	29.789	74,399
2025-04-30	29.850	30.750	29.650	30.700	29.789	61,783
2025-04-29	30.700	31.250	29.150	29.800	28.916	223,577
2025-04-28	33.300	33.300	30.550	30.700	29.789	265,030
2025-04-25	34.450	36.500	33.350	33.500	32.506	362,199
2025-04-24	40.250	41.000	39.650	40.900	39.686	27,998
2025-04-23	40.100	41.000	40.050	40.050	38.862	27,482
2025-04-22	39.850	40.150	39.450	39.600	38.425	15,682
2025-04-17	40.350	40.350	39.350	40.000	38.813	11,897
2025-04-16	39.350	40.350	38.650	40.350	39.153	31,660
2025-04-15	38.150	40.300	38.000	39.550	38.376	43,457
2025-04-14	40.000	40.000	38.000	38.100	36.969	28,445
2025-04-11	40.300	40.750	37.650	39.550	38.376	45,122
2025-04-10	42.450	42.450	37.500	40.850	39.638	74,012
2025-04-09	39.900	39.900	35.400	37.600	36.484	83,403
2025-04-08	40.950	41.600	40.000	41.600	38.570	72,735
2025-04-07	41.700	41.850	38.550	40.400	37.458	113,234
2025-04-04	44.000	44.300	41.700	42.200	39.127	53,922
2025-04-03	44.800	45.000	43.000	43.800	40.610	53,492
2025-04-02	45.800	45.900	45.000	45.800	42.465	18,557
2025-04-01	47.000	47.000	44.900	46.200	42.835	20,427
2025-03-31	46.700	46.700	44.700	45.900	42.557	47,750
2025-03-28	47.000	47.800	46.100	46.800	43.392	22,150
2025-03-27	47.300	47.900	46.500	46.900	43.484	20,812
2025-03-26	48.200	48.400	47.000	47.100	43.670	29,133
2025-03-25	46.800	48.000	46.600	47.400	43.948	31,021
2025-03-24	47.600	48.500	46.600	46.600	43.206	15,764
2025-03-21	47.700	48.300	47.000	47.200	43.763	23,086
2025-03-20	48.400	49.300	47.200	47.700	44.226	44,693
2025-03-19	47.500	49.400	47.400	48.400	44.875	70,540
2025-03-18	45.800	47.700	45.400	47.400	43.948	54,958
2025-03-17	44.500	45.500	43.900	45.500	42.186	32,246
2025-03-14	43.800	44.600	43.400	44.300	41.074	19,262
2025-03-13	43.000	43.600	42.600	43.200	40.054	203,928
2025-03-12	42.800	43.300	42.300	43.000	39.869	48,632
2025-03-11	44.300	44.300	42.700	43.000	39.869	40,872
2025-03-10	44.700	45.900	43.700	44.300	41.074	27,738
2025-03-07	44.600	44.800	43.600	44.700	41.445	15,584
2025-03-06	44.900	44.900	43.600	43.800	40.610	28,479
2025-03-05	43.900	45.100	43.900	44.800	41.537	38,199
2025-03-04	44.900	44.900	43.200	43.800	40.610	41,409
2025-03-03	45.400	46.100	44.500	45.300	42.001	61,484
2025-02-28	44.100	46.100	43.500	46.100	42.743	90,682
2025-02-27	44.000	45.000	43.300	44.100	40.888	43,102
2025-02-26	44.400	44.900	42.400	43.500	40.332	91,735
2025-02-25	44.300	45.100	44.200	44.700	41.445	30,612
2025-02-24	44.500	44.800	43.400	44.200	40.981	66,787
2025-02-21	45.400	45.800	44.300	44.300	41.074	26,712
2025-02-20	45.800	46.000	44.500	45.100	41.816	44,570
2025-02-19	44.900	45.800	44.900	45.800	42.465	65,251
2025-02-18	44.700	45.500	44.600	44.900	41.630	47,579
2025-02-17	44.700	45.600	44.100	44.700	41.445	46,756

← NewerPage 7 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.