Advertisement
U.S. Markets open in 8 hrs 59 mins
S&P Futures
5,968.25 +10.00 (+0.17%) Dow Futures
44,016.00 +115.00 (+0.26%) Nasdaq Futures
20,932.50 +38.50 (+0.18%) Russell 2000 Futures
2,412.60 +6.80 (+0.28%) Crude Oil
72.04 +0.35 (+0.49%) Gold
2,665.10 -11.20 (-0.42%)
Sleep Cycle AB (publ) (SLEEP.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:22PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 42.80 | 43.70 | 42.60 | 42.80 | 42.80 | 40,608 |
| Nov 05, 2024 | 42.70 | 43.10 | 41.80 | 43.10 | 43.10 | 24,473 |
| Nov 04, 2024 | 43.30 | 44.00 | 42.40 | 42.70 | 42.70 | 27,595 |
| Nov 01, 2024 | 41.20 | 43.40 | 41.20 | 43.20 | 43.20 | 13,187 |
| Oct 31, 2024 | 42.10 | 42.80 | 41.20 | 41.50 | 41.50 | 35,960 |
| Oct 30, 2024 | 43.20 | 43.20 | 42.00 | 42.20 | 42.20 | 34,270 |
| Oct 29, 2024 | 43.00 | 43.50 | 42.70 | 43.30 | 43.30 | 18,613 |
| Oct 28, 2024 | 43.00 | 43.70 | 42.30 | 43.10 | 43.10 | 46,665 |
| Oct 25, 2024 | 44.60 | 44.80 | 42.50 | 42.50 | 42.50 | 43,440 |
| Oct 24, 2024 | 45.30 | 45.30 | 41.80 | 43.80 | 43.80 | 175,841 |
| Oct 23, 2024 | 46.70 | 46.70 | 45.80 | 46.40 | 46.40 | 24,235 |
| Oct 22, 2024 | 46.60 | 46.60 | 45.50 | 45.90 | 45.90 | 11,656 |
| Oct 21, 2024 | 46.00 | 47.80 | 45.50 | 46.60 | 46.60 | 19,455 |
| Oct 18, 2024 | 46.80 | 48.30 | 45.70 | 46.30 | 46.30 | 21,201 |
| Oct 17, 2024 | 46.40 | 47.40 | 45.20 | 46.70 | 46.70 | 44,205 |
| Oct 16, 2024 | 45.60 | 46.30 | 45.00 | 46.30 | 46.30 | 76,206 |
| Oct 15, 2024 | 43.70 | 45.90 | 43.70 | 45.70 | 45.70 | 14,145 |
| Oct 14, 2024 | 44.70 | 45.20 | 43.80 | 44.40 | 44.40 | 19,738 |
| Oct 11, 2024 | 45.10 | 45.30 | 44.20 | 44.90 | 44.90 | 10,831 |
| Oct 10, 2024 | 46.50 | 46.50 | 44.00 | 45.00 | 45.00 | 42,871 |
| Oct 09, 2024 | 47.70 | 48.00 | 45.30 | 46.50 | 46.50 | 30,526 |
| Oct 08, 2024 | 48.50 | 49.00 | 47.30 | 47.30 | 47.30 | 26,578 |
| Oct 07, 2024 | 47.20 | 49.40 | 47.10 | 48.10 | 48.10 | 40,565 |
| Oct 04, 2024 | 45.20 | 47.30 | 44.60 | 47.30 | 47.30 | 23,640 |
| Oct 03, 2024 | 45.50 | 45.60 | 44.50 | 45.20 | 45.20 | 7,500 |
| Oct 02, 2024 | 44.60 | 45.20 | 44.00 | 45.00 | 45.00 | 16,585 |
| Oct 01, 2024 | 44.80 | 45.50 | 44.00 | 44.50 | 44.50 | 22,073 |
| Sep 30, 2024 | 45.20 | 45.50 | 44.80 | 45.00 | 45.00 | 13,963 |
| Sep 27, 2024 | 45.00 | 45.50 | 44.60 | 45.20 | 45.20 | 21,716 |
| Sep 26, 2024 | 45.20 | 48.90 | 44.50 | 44.70 | 44.70 | 14,513 |
| Sep 25, 2024 | 43.50 | 46.00 | 43.20 | 45.20 | 45.20 | 23,701 |
| Sep 24, 2024 | 42.90 | 44.20 | 42.70 | 43.50 | 43.50 | 41,949 |
| Sep 23, 2024 | 41.10 | 43.20 | 41.10 | 42.80 | 42.80 | 198,686 |
| Sep 20, 2024 | 41.00 | 41.20 | 40.50 | 40.90 | 40.90 | 84,817 |
| Sep 19, 2024 | 40.90 | 41.00 | 40.10 | 40.60 | 40.60 | 15,062 |
| Sep 18, 2024 | 40.90 | 40.90 | 40.10 | 40.50 | 40.50 | 7,946 |
| Sep 17, 2024 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 8,035 |
| Sep 16, 2024 | 39.60 | 40.70 | 39.60 | 40.40 | 40.40 | 10,288 |
| Sep 13, 2024 | 41.20 | 41.20 | 40.00 | 40.60 | 40.60 | 13,322 |
| Sep 12, 2024 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 11,538 |
| Sep 11, 2024 | 39.50 | 41.00 | 39.50 | 40.40 | 40.40 | 33,658 |
| Sep 10, 2024 | 41.10 | 41.10 | 39.00 | 39.50 | 39.50 | 39,838 |
| Sep 09, 2024 | 41.20 | 41.30 | 40.70 | 41.10 | 41.10 | 9,602 |
| Sep 06, 2024 | 40.50 | 41.30 | 40.50 | 41.10 | 41.10 | 6,541 |
| Sep 05, 2024 | 40.50 | 41.70 | 40.50 | 41.00 | 41.00 | 8,601 |
| Sep 04, 2024 | 43.10 | 43.10 | 40.40 | 40.40 | 40.40 | 185,324 |
| Sep 03, 2024 | 41.70 | 43.30 | 41.20 | 41.70 | 41.70 | 52,358 |
| Sep 02, 2024 | 41.90 | 42.00 | 41.00 | 41.80 | 41.80 | 138,550 |
| Aug 30, 2024 | 41.90 | 43.30 | 41.00 | 41.90 | 41.90 | 370,191 |
| Aug 29, 2024 | 41.00 | 41.90 | 41.00 | 41.50 | 41.50 | 22,270 |
| Aug 28, 2024 | 41.70 | 41.70 | 40.60 | 41.00 | 41.00 | 22,343 |
| Aug 27, 2024 | 41.50 | 42.00 | 41.00 | 41.40 | 41.40 | 35,414 |
| Aug 26, 2024 | 41.50 | 42.00 | 40.80 | 41.60 | 41.60 | 12,392 |
| Aug 23, 2024 | 40.90 | 41.70 | 40.20 | 40.70 | 40.70 | 13,807 |
| Aug 22, 2024 | 40.50 | 42.20 | 40.20 | 41.20 | 41.20 | 7,613 |
| Aug 21, 2024 | 41.10 | 41.40 | 40.10 | 40.70 | 40.70 | 8,915 |
| Aug 20, 2024 | 41.10 | 41.70 | 40.80 | 41.10 | 41.10 | 12,288 |
| Aug 19, 2024 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 16,023 |
| Aug 16, 2024 | 40.20 | 40.20 | 39.40 | 39.70 | 39.70 | 11,484 |
| Aug 15, 2024 | 40.60 | 40.60 | 39.00 | 40.00 | 40.00 | 17,076 |
| Aug 14, 2024 | 40.40 | 40.70 | 40.00 | 40.60 | 40.60 | 6,515 |
| Aug 13, 2024 | 40.70 | 40.70 | 40.40 | 40.40 | 40.40 | 2,481 |
| Aug 12, 2024 | 40.60 | 40.70 | 40.10 | 40.70 | 40.70 | 5,551 |
| Aug 09, 2024 | 40.40 | 40.50 | 39.80 | 40.20 | 40.20 | 8,302 |
| Aug 08, 2024 | 39.90 | 40.40 | 39.50 | 40.10 | 40.10 | 9,020 |
| Aug 07, 2024 | 40.20 | 41.00 | 39.40 | 40.00 | 40.00 | 19,872 |
| Aug 06, 2024 | 39.20 | 40.10 | 38.80 | 40.10 | 40.10 | 21,342 |
| Aug 05, 2024 | 40.80 | 40.80 | 38.00 | 39.40 | 39.40 | 157,329 |
| Aug 02, 2024 | 42.00 | 42.00 | 40.60 | 41.20 | 41.20 | 31,434 |
| Aug 01, 2024 | 41.50 | 42.00 | 41.20 | 41.90 | 41.90 | 21,870 |
| Jul 31, 2024 | 41.00 | 41.50 | 40.50 | 41.40 | 41.40 | 20,963 |
| Jul 30, 2024 | 41.50 | 41.80 | 40.20 | 41.00 | 41.00 | 33,763 |
| Jul 29, 2024 | 41.00 | 42.40 | 40.90 | 41.50 | 41.50 | 59,021 |
| Jul 26, 2024 | 39.90 | 40.90 | 37.70 | 40.90 | 40.90 | 299,687 |
| Jul 25, 2024 | 35.70 | 35.70 | 34.50 | 34.60 | 34.60 | 42,829 |
| Jul 24, 2024 | 35.70 | 36.50 | 34.80 | 34.80 | 34.80 | 27,151 |
| Jul 23, 2024 | 35.30 | 36.00 | 34.70 | 35.10 | 35.10 | 69,216 |
| Jul 22, 2024 | 34.00 | 35.00 | 32.30 | 34.60 | 34.60 | 8,874 |
| Jul 19, 2024 | 34.90 | 35.40 | 34.00 | 34.10 | 34.10 | 31,010 |
| Jul 18, 2024 | 34.50 | 35.50 | 34.10 | 34.90 | 34.90 | 36,984 |
| Jul 17, 2024 | 34.80 | 35.30 | 34.40 | 34.50 | 34.50 | 4,441 |
| Jul 16, 2024 | 34.20 | 35.40 | 34.20 | 34.80 | 34.80 | 13,875 |
| Jul 15, 2024 | 35.20 | 35.50 | 34.10 | 34.20 | 34.20 | 26,173 |
| Jul 12, 2024 | 35.70 | 36.00 | 34.90 | 35.10 | 35.10 | 15,213 |
| Jul 11, 2024 | 35.30 | 35.90 | 35.00 | 35.10 | 35.10 | 6,054 |
| Jul 10, 2024 | 35.40 | 36.70 | 35.20 | 35.70 | 35.70 | 6,231 |
| Jul 09, 2024 | 36.00 | 36.40 | 34.90 | 35.40 | 35.40 | 30,050 |
| Jul 08, 2024 | 36.40 | 36.50 | 36.00 | 36.30 | 36.30 | 6,017 |
| Jul 05, 2024 | 36.80 | 36.80 | 36.20 | 36.30 | 36.30 | 3,152 |
| Jul 04, 2024 | 37.50 | 37.80 | 36.30 | 36.60 | 36.60 | 5,774 |
| Jul 03, 2024 | 37.10 | 37.80 | 37.10 | 37.30 | 37.30 | 744 |
| Jul 02, 2024 | 36.60 | 37.70 | 36.60 | 37.10 | 37.10 | 7,547 |
| Jul 01, 2024 | 37.10 | 37.90 | 36.20 | 37.00 | 37.00 | 13,151 |
| Jun 28, 2024 | 36.30 | 37.70 | 36.10 | 37.00 | 37.00 | 20,793 |
| Jun 27, 2024 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 6,774 |
| Jun 26, 2024 | 36.00 | 36.40 | 36.00 | 36.30 | 36.30 | 1,067 |
| Jun 25, 2024 | 36.30 | 36.30 | 35.40 | 36.00 | 36.00 | 7,382 |
| Jun 24, 2024 | 36.50 | 36.50 | 36.10 | 36.30 | 36.30 | 1,666 |
| Jun 20, 2024 | 35.80 | 36.40 | 35.40 | 35.40 | 35.40 | 11,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.