Sleep Cycle AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.000	24.250	24.000	24.050	24.050	3,956
2026-10-16	24.050	24.200	24.000	24.000	24.000	1,579
2026-10-15	24.050	24.150	24.000	24.000	24.000	34,020
2026-10-14	24.050	24.100	24.050	24.050	24.050	10,565
2026-10-13	24.000	24.150	24.000	24.100	24.100	2,855
2026-10-12	23.900	24.100	23.900	24.000	24.000	29,127
2026-10-09	21.250	26.000	21.250	24.000	24.000	216,691
2026-10-08	20.000	20.200	17.980	19.980	19.980	3,851
2026-10-07	19.900	20.150	19.580	20.150	20.150	3,122
2026-10-06	20.900	20.900	19.900	19.900	19.900	787
2026-10-05	20.500	21.000	20.350	20.350	20.350	461
2026-10-02	20.850	20.900	20.600	20.900	20.900	2,025
2026-10-01	21.200	21.200	20.500	20.900	20.900	10,314
2026-09-30	21.750	21.900	21.750	21.750	21.750	828
2026-09-29	21.750	21.750	21.750	21.750	21.750	25
2026-09-28	21.550	21.550	21.400	21.400	21.400	10
2026-09-25	21.650	22.100	21.450	21.750	21.750	542
2026-09-24	21.800	21.800	21.500	21.650	21.650	2,131
2026-09-23	21.700	22.750	21.400	21.800	21.800	3,217
2026-09-22	22.800	22.800	21.400	21.450	21.450	389
2026-09-21	22.200	22.850	21.200	22.600	22.600	2,069
2026-09-18	23.450	23.450	22.900	23.000	23.000	2,364
2026-09-17	22.850	23.500	22.050	23.450	23.450	12,697
2026-09-16	22.950	23.000	21.050	21.050	21.050	3,170
2026-09-15	21.150	22.950	21.150	21.250	21.250	553
2026-09-14	21.150	23.000	21.150	22.150	22.150	10,857
2026-09-11	22.400	23.500	22.000	22.000	22.000	3,818
2026-09-10	21.200	24.000	21.000	23.000	23.000	3,423
2026-09-09	21.950	22.800	21.200	21.350	21.350	1,159
2026-09-08	21.700	21.950	21.700	21.950	21.950	312
2026-09-07	21.100	22.450	21.100	21.700	21.700	5,597
2026-09-04	22.150	22.450	21.000	22.300	22.300	3,923
2026-09-03	21.950	22.550	21.950	22.400	22.400	303
2026-09-02	22.250	22.600	19.500	21.450	21.450	2,305
2026-09-01	22.650	22.850	22.250	22.250	22.250	15,383
2026-08-31	23.000	23.950	22.550	22.650	22.650	3,134
2026-08-28	23.800	24.000	23.800	23.800	23.800	1,597
2026-08-27	24.200	24.200	23.800	24.000	24.000	770
2026-08-26	24.500	24.500	23.850	23.950	23.950	8,868
2026-08-25	24.900	24.950	24.900	24.950	24.950	1,913
2026-08-24	25.000	25.000	23.900	23.900	23.900	1,805
2026-08-21	24.500	24.750	24.500	24.750	24.750	951
2026-08-20	24.550	24.750	24.500	24.750	24.750	5,286
2026-08-19	23.900	24.950	23.900	24.800	24.800	611
2026-08-18	24.500	24.700	24.500	24.700	24.700	1,040
2026-08-17	23.700	24.750	23.700	24.750	24.750	4,488
2026-08-14	24.600	24.700	24.600	24.700	24.700	7,124
2026-08-13	24.500	24.750	24.500	24.500	24.500	6,178
2026-08-12	24.200	24.600	22.850	24.500	24.500	11,047
2026-08-11	23.500	24.300	23.500	24.000	24.000	5,146
2026-08-10	24.000	24.000	23.500	23.500	23.500	3,738
2026-08-07	24.200	24.200	23.500	24.000	24.000	3,707
2026-08-06	24.500	24.550	24.300	24.500	24.500	561
2026-08-05	24.500	24.800	24.500	24.500	24.500	1,896
2026-08-04	24.500	24.900	24.500	24.850	24.850	1,219
2026-08-03	25.000	25.000	24.800	24.800	24.800	412
2026-07-31	24.800	24.900	24.800	24.900	24.900	1,591
2026-07-30	24.800	25.000	24.800	24.800	24.800	1,328
2026-07-29	24.800	25.000	24.800	24.800	24.800	1,808
2026-07-28	24.800	25.000	24.800	25.000	25.000	18,238

Page 1 of 3 · 128 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.