Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	45.500	45.500	44.300	44.600	41.352	33,555
2025-02-13	45.000	45.000	43.900	44.900	41.630	40,552
2025-02-12	44.600	44.900	44.100	44.500	41.259	32,447
2025-02-11	44.400	45.000	43.500	44.500	41.259	45,391
2025-02-10	44.400	45.700	43.400	44.400	41.167	108,430
2025-02-07	44.200	45.400	43.500	44.000	40.796	57,350
2025-02-06	43.700	43.700	42.900	43.400	40.239	45,616
2025-02-05	43.900	43.900	42.800	43.300	40.147	116,037
2025-02-04	44.800	46.400	43.000	43.900	40.703	282,457
2025-02-03	41.500	42.000	40.800	41.000	38.014	53,109
2025-01-31	41.400	41.500	41.000	41.500	38.478	18,045
2025-01-30	42.700	42.700	40.900	41.300	38.292	15,438
2025-01-29	41.300	42.500	41.000	42.100	39.034	63,931
2025-01-28	39.900	41.200	39.800	40.800	37.829	21,691
2025-01-27	40.000	40.000	39.000	39.600	36.716	32,135
2025-01-24	39.100	40.400	39.100	40.300	37.365	36,986
2025-01-23	38.200	39.000	38.000	39.000	36.160	26,819
2025-01-22	39.100	39.200	38.400	38.400	35.604	103,720
2025-01-21	39.000	39.400	38.700	39.000	36.160	53,063
2025-01-20	39.700	39.700	38.700	39.000	36.160	42,587
2025-01-17	39.000	40.500	38.900	39.700	36.809	127,847
2025-01-16	38.600	39.700	38.500	39.000	36.160	40,578
2025-01-15	37.500	38.700	37.500	38.200	35.418	32,738
2025-01-14	37.200	38.300	36.900	37.400	34.676	58,083
2025-01-13	38.200	38.200	37.500	37.500	34.769	10,308
2025-01-10	37.900	38.400	37.400	38.400	35.604	12,691
2025-01-09	38.000	38.000	37.100	37.400	34.676	14,544
2025-01-08	37.200	37.800	36.900	37.400	34.676	33,858
2025-01-07	38.300	38.400	37.200	37.200	34.491	36,501
2025-01-03	38.000	38.400	38.000	38.200	35.418	16,117
2025-01-02	37.900	38.700	37.600	38.200	35.418	20,124
2024-12-30	37.000	37.700	36.200	37.600	34.862	47,061
2024-12-27	36.900	37.200	36.200	37.000	34.305	28,761
2024-12-23	36.900	37.300	36.100	36.900	34.213	49,388
2024-12-20	36.800	37.400	36.200	37.400	34.676	54,968
2024-12-19	37.100	37.700	36.600	36.900	34.213	31,529
2024-12-18	37.800	38.200	36.400	37.100	34.398	159,451
2024-12-17	37.300	38.400	37.000	38.100	35.325	28,884
2024-12-16	38.000	38.300	37.400	37.400	34.676	44,742
2024-12-13	39.100	39.200	37.200	38.000	35.233	60,885
2024-12-12	39.400	39.800	39.000	39.400	36.531	9,187
2024-12-11	39.800	39.800	38.900	39.400	36.531	30,611
2024-12-10	40.300	40.700	38.500	40.100	37.180	35,914
2024-12-09	39.900	41.100	39.700	40.600	37.643	21,863
2024-12-06	40.600	41.000	39.800	40.400	37.458	17,369
2024-12-05	40.200	41.100	40.200	40.500	37.551	16,584
2024-12-04	41.000	42.200	39.400	40.400	37.458	27,004
2024-12-03	41.200	41.700	40.700	40.700	37.736	7,360
2024-12-02	40.600	42.200	40.600	41.200	38.200	34,321
2024-11-29	41.100	41.600	40.100	40.600	37.643	40,646
2024-11-28	41.500	42.300	41.400	41.600	38.570	5,495
2024-11-27	42.400	42.600	41.500	41.700	38.663	19,598
2024-11-26	43.200	43.300	41.700	42.200	39.127	17,265
2024-11-25	41.400	43.400	41.400	43.400	40.239	17,448
2024-11-22	41.300	43.300	41.200	41.400	38.385	21,926
2024-11-21	40.800	41.500	40.500	41.300	38.292	20,929
2024-11-20	41.100	42.200	40.500	40.500	37.551	39,917
2024-11-19	41.900	42.900	40.300	41.100	38.107	19,248
2024-11-18	40.800	42.000	40.600	41.800	38.756	28,117
2024-11-15	41.900	42.300	41.000	41.100	38.107	23,585

← NewerPage 8 of 21 · 1,257 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.