Stockholm - Delayed Quote SEK

Sleep Cycle AB (publ) (SLEEP.ST)

Compare
42.80 -0.30 (-0.70%)
At close: November 6 at 5:22 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 42.80 43.70 42.60 42.80 42.80 40,608
Nov 5, 2024 42.70 43.10 41.80 43.10 43.10 24,473
Nov 4, 2024 43.30 44.00 42.40 42.70 42.70 27,595
Nov 1, 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 9, 2024 47.70 48.00 45.30 46.50 46.50 30,526
Oct 8, 2024 48.50 49.00 47.30 47.30 47.30 26,578
Oct 7, 2024 47.20 49.40 47.10 48.10 48.10 40,565
Oct 4, 2024 45.20 47.30 44.60 47.30 47.30 23,640
Oct 3, 2024 45.50 45.60 44.50 45.20 45.20 7,500
Oct 2, 2024 44.60 45.20 44.00 45.00 45.00 16,585
Oct 1, 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 9, 2024 41.20 41.30 40.70 41.10 41.10 9,602
Sep 6, 2024 40.50 41.30 40.50 41.10 41.10 6,541
Sep 5, 2024 40.50 41.70 40.50 41.00 41.00 8,601
Sep 4, 2024 43.10 43.10 40.40 40.40 40.40 185,324
Sep 3, 2024 41.70 43.30 41.20 41.70 41.70 52,358
Sep 2, 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 9, 2024 40.40 40.50 39.80 40.20 40.20 8,302
Aug 8, 2024 39.90 40.40 39.50 40.10 40.10 9,020
Aug 7, 2024 40.20 41.00 39.40 40.00 40.00 19,872
Aug 6, 2024 39.20 40.10 38.80 40.10 40.10 21,342
Aug 5, 2024 40.80 40.80 38.00 39.40 39.40 157,329
Aug 2, 2024 42.00 42.00 40.60 41.20 41.20 31,434
Aug 1, 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 9, 2024 36.00 36.40 34.90 35.40 35.40 30,050
Jul 8, 2024 36.40 36.50 36.00 36.30 36.30 6,017
Jul 5, 2024 36.80 36.80 36.20 36.30 36.30 3,152
Jul 4, 2024 37.50 37.80 36.30 36.60 36.60 5,774
Jul 3, 2024 37.10 37.80 37.10 37.30 37.30 744
Jul 2, 2024 36.60 37.70 36.60 37.10 37.10 7,547
Jul 1, 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
Jun 19, 2024 36.00 36.50 35.80 36.20 36.20 3,992
Jun 18, 2024 36.20 36.50 35.50 36.50 36.50 10,449
Jun 17, 2024 37.00 37.80 35.70 36.20 36.20 31,942
Jun 14, 2024 37.80 38.70 37.00 37.00 37.00 36,139
Jun 13, 2024 37.50 37.80 37.20 37.80 37.80 15,329
Jun 12, 2024 36.10 37.40 36.10 37.40 37.40 24,856
Jun 11, 2024 35.70 37.40 35.60 36.10 36.10 369,867
Jun 10, 2024 35.40 36.20 35.00 35.70 35.70 3,025
Jun 7, 2024 36.00 36.00 34.90 35.50 35.50 11,791
Jun 5, 2024 35.60 36.00 35.30 35.80 35.80 10,379
Jun 4, 2024 36.60 36.60 35.00 35.60 35.60 15,420
Jun 3, 2024 37.80 38.00 36.30 36.60 36.60 13,633
May 31, 2024 37.60 37.80 36.60 37.80 37.80 14,501
May 30, 2024 36.60 37.60 36.40 37.60 37.60 5,779
May 29, 2024 36.70 36.80 36.30 36.50 36.50 18,899
May 28, 2024 36.90 37.50 36.40 36.80 36.80 28,270
May 27, 2024 36.10 37.00 36.10 37.00 37.00 10,507
May 24, 2024 37.40 37.40 36.70 36.80 36.80 6,615
May 23, 2024 36.40 37.40 36.30 37.40 37.40 4,565
May 22, 2024 36.60 36.80 36.30 36.40 36.40 7,247
May 21, 2024 36.60 36.90 36.40 36.60 36.60 20,804
May 20, 2024 36.80 36.80 36.10 36.60 36.60 10,942
May 17, 2024 36.20 36.80 36.10 36.80 36.80 6,865
May 16, 2024 36.80 36.90 36.20 36.30 36.30 9,380
May 15, 2024 36.60 37.00 36.20 36.30 36.30 12,679
May 14, 2024 37.00 37.00 36.10 36.50 36.50 8,528
May 13, 2024 36.50 37.10 36.50 37.00 37.00 9,657
May 10, 2024 36.30 36.70 36.00 36.50 36.50 12,516
May 8, 2024 36.00 36.40 35.40 35.50 35.50 10,520
May 7, 2024 35.70 36.00 35.20 36.00 36.00 23,491
May 6, 2024 36.30 36.40 34.80 35.70 35.70 33,939
May 3, 2024 36.60 37.20 35.90 36.40 36.40 55,514
May 2, 2024 34.00 35.00 33.70 35.00 35.00 14,873
Apr 30, 2024 34.10 34.60 33.80 34.20 34.20 3,247
Apr 29, 2024 34.80 34.90 34.00 34.10 34.10 7,561
Apr 26, 2024 35.30 35.30 33.70 34.60 34.60 9,905
Apr 25, 2024 34.00 35.30 33.80 34.20 34.20 4,709
Apr 24, 2024 34.90 35.30 33.80 33.90 33.90 11,600
Apr 23, 2024 34.10 34.60 33.90 34.60 34.60 5,104
Apr 22, 2024 34.60 34.90 34.00 34.10 34.10 14,481
Apr 19, 2024 35.00 35.00 34.10 34.60 34.60 4,058
Apr 18, 2024 34.50 35.40 34.50 35.30 35.30 9,099
Apr 17, 2024 35.00 35.00 34.30 34.50 34.50 5,332
Apr 16, 2024 34.90 35.50 34.80 35.20 35.20 2,868
Apr 15, 2024 35.50 35.50 34.60 34.90 34.90 4,636
Apr 12, 2024 1.30 Dividend
Apr 12, 2024 36.00 36.10 34.00 35.50 35.50 69,636
Apr 11, 2024 37.50 38.00 36.50 37.50 36.20 27,178
Apr 10, 2024 36.80 37.30 36.10 37.10 35.81 8,983
Apr 9, 2024 36.90 38.90 36.80 36.90 35.62 26,454
Apr 8, 2024 36.10 37.50 36.10 36.90 35.62 24,838
Apr 5, 2024 36.70 36.70 36.00 36.10 34.85 13,061
Apr 4, 2024 36.60 37.00 36.40 36.80 35.52 14,031
Apr 3, 2024 37.50 37.50 36.60 36.60 35.33 20,040
Apr 2, 2024 36.50 38.30 36.50 37.00 35.72 65,550
Mar 28, 2024 36.00 37.30 36.00 36.50 35.23 3,304
Mar 27, 2024 36.80 37.50 36.00 36.00 34.75 22,198
Mar 26, 2024 36.70 37.00 36.30 36.80 35.52 10,572
Mar 25, 2024 37.20 37.70 36.30 36.70 35.43 14,766
Mar 22, 2024 37.80 37.80 36.80 37.20 35.91 22,292
Mar 21, 2024 38.00 39.30 36.60 37.10 35.81 52,048
Mar 20, 2024 38.90 42.80 37.90 37.90 36.59 68,780
Mar 19, 2024 36.40 37.90 36.10 37.90 36.59 17,750
Mar 18, 2024 36.40 36.40 35.30 36.20 34.95 16,788
Mar 15, 2024 36.70 36.70 36.10 36.40 35.14 18,034
Mar 14, 2024 36.40 36.60 36.20 36.50 35.23 17,115
Mar 13, 2024 36.00 36.90 35.90 36.40 35.14 12,338
Mar 12, 2024 36.10 36.50 34.00 36.00 34.75 34,369
Mar 11, 2024 34.90 37.10 34.80 36.10 34.85 22,761
Mar 8, 2024 34.80 34.90 33.00 34.90 33.69 13,198
Mar 7, 2024 33.90 34.90 33.90 34.80 33.59 13,164
Mar 6, 2024 34.70 34.70 33.90 33.90 32.72 9,014
Mar 5, 2024 34.20 34.90 34.10 34.70 33.50 9,518
Mar 4, 2024 33.70 34.40 33.70 34.20 33.01 23,433
Mar 1, 2024 33.20 33.70 32.60 33.70 32.53 13,732
Feb 29, 2024 32.90 33.00 32.60 33.00 31.86 14,887
Feb 28, 2024 32.40 32.90 31.90 32.90 31.76 49,926
Feb 27, 2024 32.00 32.90 32.00 32.40 31.28 93,732
Feb 26, 2024 32.00 33.00 31.80 32.00 30.89 99,185
Feb 23, 2024 32.00 32.00 31.60 32.00 30.89 39,215
Feb 22, 2024 31.90 32.00 31.50 32.00 30.89 25,413
Feb 21, 2024 32.20 32.60 31.70 31.90 30.79 30,641
Feb 20, 2024 32.30 32.90 31.70 32.20 31.08 24,541
Feb 19, 2024 32.60 32.60 32.10 32.30 31.18 20,305
Feb 16, 2024 32.50 33.10 32.10 32.60 31.47 36,302
Feb 15, 2024 33.40 33.80 32.40 32.50 31.37 22,577
Feb 14, 2024 33.00 33.50 32.30 33.40 32.24 34,562
Feb 13, 2024 34.00 34.80 33.00 33.10 31.95 64,450
Feb 12, 2024 32.90 34.50 32.90 33.50 32.34 60,548
Feb 9, 2024 33.90 34.00 32.40 32.90 31.76 21,628
Feb 8, 2024 33.20 34.40 31.40 33.00 31.86 224,837
Feb 7, 2024 34.20 35.00 31.60 35.00 33.79 67,605
Feb 6, 2024 35.00 35.00 34.00 34.40 33.21 54,420
Feb 5, 2024 35.00 35.50 34.70 35.00 33.79 46,129
Feb 2, 2024 35.50 35.50 34.90 35.00 33.79 27,445
Feb 1, 2024 34.70 35.50 34.70 35.50 34.27 15,279
Jan 31, 2024 34.90 35.50 34.80 34.90 33.69 10,244
Jan 30, 2024 35.80 35.90 34.90 34.90 33.69 18,747
Jan 29, 2024 36.00 36.00 35.70 35.90 34.66 2,984
Jan 26, 2024 35.90 36.00 35.10 35.80 34.56 27,184
Jan 25, 2024 35.40 35.50 35.10 35.50 34.27 9,491
Jan 24, 2024 35.90 36.00 35.40 35.60 34.37 11,626
Jan 23, 2024 36.30 36.50 35.80 35.80 34.56 13,920
Jan 22, 2024 36.40 36.50 36.00 36.00 34.75 9,254
Jan 19, 2024 36.40 36.50 35.70 36.40 35.14 30,857
Jan 18, 2024 36.40 36.50 35.50 36.50 35.23 5,518
Jan 17, 2024 35.50 35.50 35.00 35.40 34.17 11,784
Jan 16, 2024 35.40 35.50 35.00 35.50 34.27 7,231
Jan 15, 2024 36.10 36.10 35.10 35.80 34.56 12,188
Jan 12, 2024 35.00 36.00 35.00 35.80 34.56 12,425
Jan 11, 2024 36.10 37.00 36.00 36.00 34.75 15,621
Jan 10, 2024 36.50 36.50 36.10 36.10 34.85 1,281
Jan 9, 2024 37.00 37.00 36.20 36.50 35.23 30,466
Jan 8, 2024 37.00 37.10 36.50 37.00 35.72 7,061
Jan 5, 2024 36.50 37.00 36.50 37.00 35.72 3,811
Jan 4, 2024 37.40 37.40 36.20 36.50 35.23 4,760
Jan 3, 2024 38.50 39.00 36.60 37.40 36.10 7,810
Jan 2, 2024 38.60 41.00 34.30 38.40 37.07 10,112
Dec 29, 2023 37.40 38.60 36.60 38.60 37.26 12,016
Dec 28, 2023 38.80 39.80 37.20 38.00 36.68 92,000
Dec 27, 2023 37.40 41.00 37.40 38.80 37.45 6,146
Dec 22, 2023 35.80 37.80 35.00 37.00 35.72 55,598
Dec 21, 2023 35.40 36.10 35.00 35.00 33.79 19,685
Dec 20, 2023 31.60 37.10 31.60 35.40 34.17 36,816
Dec 19, 2023 32.30 32.90 31.90 32.70 31.57 19,237
Dec 18, 2023 32.60 32.60 31.40 32.40 31.28 28,004
Dec 15, 2023 33.80 33.80 32.60 32.60 31.47 9,197
Dec 14, 2023 34.90 35.50 33.00 33.90 32.72 23,913
Dec 13, 2023 34.90 35.50 33.70 34.90 33.69 7,192
Dec 12, 2023 33.00 34.90 32.00 34.90 33.69 203,605
Dec 11, 2023 32.50 33.00 32.00 33.00 31.86 7,051
Dec 8, 2023 32.10 32.50 32.00 32.50 31.37 10,470
Dec 7, 2023 32.30 33.00 32.20 32.60 31.47 20,318
Dec 6, 2023 33.00 33.00 32.10 32.20 31.08 4,490
Dec 5, 2023 33.00 33.40 32.30 33.00 31.86 16,630
Dec 4, 2023 31.80 34.40 31.80 33.00 31.86 4,257
Dec 1, 2023 32.00 32.90 30.70 31.80 30.70 36,265
Nov 30, 2023 31.40 34.90 31.40 32.10 30.99 14,208
Nov 29, 2023 33.00 34.00 31.40 32.10 30.99 24,120
Nov 28, 2023 34.40 34.40 33.00 34.10 32.92 7,875
Nov 27, 2023 35.00 35.00 33.50 34.40 33.21 8,281
Nov 24, 2023 34.20 35.10 33.50 35.10 33.88 8,737
Nov 23, 2023 34.80 34.80 31.40 34.20 33.01 20,290
Nov 22, 2023 33.30 35.40 32.80 34.80 33.59 43,199
Nov 21, 2023 32.20 34.40 32.20 33.80 32.63 50,465
Nov 20, 2023 31.90 33.00 31.90 32.20 31.08 7,118
Nov 17, 2023 31.90 33.50 31.30 32.00 30.89 15,389
Nov 16, 2023 31.00 31.90 31.00 31.10 30.02 4,924
Nov 15, 2023 31.00 31.10 30.30 31.00 29.93 7,679
Nov 14, 2023 30.50 31.50 30.50 31.20 30.12 2,969
Nov 13, 2023 30.20 32.40 30.10 31.10 30.02 4,433
Nov 10, 2023 30.40 32.00 30.40 30.60 29.54 5,991
Nov 9, 2023 31.00 31.70 30.10 30.40 29.35 2,797
Nov 8, 2023 29.00 30.90 28.20 30.10 29.06 6,032
Nov 7, 2023 27.10 29.40 27.10 29.40 28.38 7,028
Nov 6, 2023 29.10 29.50 27.80 29.50 28.48 14,214

Related Tickers