Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	40.900	42.200	40.200	41.800	38.756	21,876
2024-11-13	42.100	42.300	41.500	42.200	39.127	13,372
2024-11-12	43.500	43.500	41.800	42.200	39.127	33,610
2024-11-11	42.500	43.700	42.100	43.100	39.961	62,285
2024-11-08	43.100	43.100	42.200	43.000	39.869	17,825
2024-11-07	42.800	43.300	42.000	43.100	39.961	30,982
2024-11-06	42.800	43.700	42.600	42.800	39.683	40,608
2024-11-05	42.700	43.100	41.800	43.100	39.961	24,473
2024-11-04	43.300	44.000	42.400	42.700	39.590	27,595
2024-11-01	41.200	43.400	41.200	43.200	40.054	13,187
2024-10-31	42.100	42.800	41.200	41.500	38.478	35,960
2024-10-30	43.200	43.200	42.000	42.200	39.127	34,270
2024-10-29	43.000	43.500	42.700	43.300	40.147	18,613
2024-10-28	43.000	43.700	42.300	43.100	39.961	46,665
2024-10-25	44.600	44.800	42.500	42.500	39.405	43,440
2024-10-24	45.300	45.300	41.800	43.800	40.610	175,841
2024-10-23	46.700	46.700	45.800	46.400	43.021	24,235
2024-10-22	46.600	46.600	45.500	45.900	42.557	11,656
2024-10-21	46.000	47.800	45.500	46.600	43.206	19,455
2024-10-18	46.800	48.300	45.700	46.300	42.928	21,201
2024-10-17	46.400	47.400	45.200	46.700	43.299	44,205
2024-10-16	45.600	46.300	45.000	46.300	42.928	76,206
2024-10-15	43.700	45.900	43.700	45.700	42.372	14,145
2024-10-14	44.700	45.200	43.800	44.400	41.167	19,738
2024-10-11	45.100	45.300	44.200	44.900	41.630	10,831
2024-10-10	46.500	46.500	44.000	45.000	41.723	42,871
2024-10-09	47.700	48.000	45.300	46.500	43.114	30,526
2024-10-08	48.500	49.000	47.300	47.300	43.855	26,578
2024-10-07	47.200	49.400	47.100	48.100	44.597	40,565
2024-10-04	45.200	47.300	44.600	47.300	43.855	23,640
2024-10-03	45.500	45.600	44.500	45.200	41.908	7,500
2024-10-02	44.600	45.200	44.000	45.000	41.723	16,585
2024-10-01	44.800	45.500	44.000	44.500	41.259	22,073
2024-09-30	45.200	45.500	44.800	45.000	41.723	13,963
2024-09-27	45.000	45.500	44.600	45.200	41.908	21,716
2024-09-26	45.200	48.900	44.500	44.700	41.445	14,513
2024-09-25	43.500	46.000	43.200	45.200	41.908	23,701
2024-09-24	42.900	44.200	42.700	43.500	40.332	41,949
2024-09-23	41.100	43.200	41.100	42.800	39.683	198,686
2024-09-20	41.000	41.200	40.500	40.900	37.921	84,817
2024-09-19	40.900	41.000	40.100	40.600	37.643	15,062
2024-09-18	40.900	40.900	40.100	40.500	37.551	7,946
2024-09-17	40.000	40.800	40.000	40.800	37.829	8,035
2024-09-16	39.600	40.700	39.600	40.400	37.458	10,288
2024-09-13	41.200	41.200	40.000	40.600	37.643	13,322
2024-09-12	40.500	41.000	40.500	41.000	38.014	11,538
2024-09-11	39.500	41.000	39.500	40.400	37.458	33,658
2024-09-10	41.100	41.100	39.000	39.500	36.623	39,838
2024-09-09	41.200	41.300	40.700	41.100	38.107	9,602
2024-09-06	40.500	41.300	40.500	41.100	38.107	6,541
2024-09-05	40.500	41.700	40.500	41.000	38.014	8,601
2024-09-04	43.100	43.100	40.400	40.400	37.458	185,324
2024-09-03	41.700	43.300	41.200	41.700	38.663	52,358
2024-09-02	41.900	42.000	41.000	41.800	38.756	138,550
2024-08-30	41.900	43.300	41.000	41.900	38.849	370,191
2024-08-29	41.000	41.900	41.000	41.500	38.478	22,270
2024-08-28	41.700	41.700	40.600	41.000	38.014	22,343
2024-08-27	41.500	42.000	41.000	41.400	38.385	35,414
2024-08-26	41.500	42.000	40.800	41.600	38.570	12,392
2024-08-23	40.900	41.700	40.200	40.700	37.736	13,807

← NewerPage 9 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.