Sibek AB SIBEK
OMXSTO · Sweden · Commercial Services
SEK 53.40-1.20 (-2.20%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 53.40 | -2.20% | SEK 53.20 | SEK 54.20 | SEK 53.00 | 2.62K |
| 2026-09-30 | SEK 54.60 | +1.11% | SEK 53.20 | SEK 54.80 | SEK 53.00 | 3.80K |
| 2026-09-29 | SEK 54.00 | -1.10% | SEK 53.20 | SEK 54.60 | SEK 53.00 | 880 |
| 2026-09-28 | SEK 54.60 | -4.21% | SEK 55.80 | SEK 56.00 | SEK 52.00 |
| 7.58K |
| 2026-09-25 | SEK 57.00 | +1.79% | SEK 58.00 | SEK 58.00 | SEK 55.60 | 1.28K |
| 2026-09-24 | SEK 56.00 | +2.56% | SEK 58.60 | SEK 58.60 | SEK 55.20 | 713 |
| 2026-09-23 | SEK 54.60 | +4.60% | SEK 53.20 | SEK 57.80 | SEK 52.80 | 2.31K |
| 2026-09-22 | SEK 52.20 | -5.43% | SEK 57.80 | SEK 58.80 | SEK 52.20 | 2.43K |
| 2026-09-21 | SEK 55.20 | -2.82% | SEK 57.00 | SEK 58.40 | SEK 55.20 | 1.77K |
| 2026-09-18 | SEK 56.80 | +4.41% | SEK 54.40 | SEK 58.80 | SEK 54.40 | 3.28K |
| 2026-09-17 | SEK 54.40 | -9.33% | SEK 58.80 | SEK 58.80 | SEK 51.40 | 10.59K |
| 2026-09-16 | SEK 60.00 | -0.33% | SEK 60.40 | SEK 60.40 | SEK 59.00 | 2.00K |
| 2026-09-15 | SEK 60.20 | +2.38% | SEK 60.00 | SEK 61.00 | SEK 58.60 | 4.77K |
| 2026-09-14 | SEK 58.80 | -0.68% | SEK 59.80 | SEK 60.00 | SEK 58.80 | 2.25K |
| 2026-09-11 | SEK 59.20 | -1.00% | SEK 59.40 | SEK 59.80 | SEK 59.20 | 1.23K |
| 2026-09-10 | SEK 59.80 | +1.01% | SEK 59.40 | SEK 59.80 | SEK 59.00 | 2.15K |
| 2026-09-09 | SEK 59.20 | +2.07% | SEK 59.60 | SEK 59.60 | SEK 59.20 | 1.23K |
| 2026-09-08 | SEK 58.00 | +0.35% | SEK 57.60 | SEK 59.80 | SEK 57.60 | 2.47K |
| 2026-09-07 | SEK 57.80 | +0.35% | SEK 57.60 | SEK 60.00 | SEK 57.60 | 342 |
| 2026-09-04 | SEK 57.60 | -0.35% | SEK 58.00 | SEK 59.40 | SEK 57.60 | 896 |
| 2026-09-03 | SEK 57.80 | +0.35% | SEK 57.80 | SEK 59.40 | SEK 57.80 | 753 |
| 2026-09-02 | SEK 57.60 | -1.71% | SEK 58.60 | SEK 59.60 | SEK 57.40 | 656 |
| 2026-09-01 | SEK 58.60 | -0.68% | SEK 58.60 | SEK 59.60 | SEK 57.40 | 4.68K |
| 2026-08-31 | SEK 59.00 | +1.72% | SEK 59.60 | SEK 59.60 | SEK 58.20 | 373 |
| 2026-08-28 | SEK 58.00 | -3.33% | SEK 60.00 | SEK 60.00 | SEK 57.40 | 1.06K |
| 2026-08-27 | SEK 60.00 | 0.00% | SEK 60.00 | SEK 60.00 | SEK 60.00 | 97 |
| 2026-08-26 | SEK 60.00 | +1.01% | SEK 59.80 | SEK 60.00 | SEK 55.20 | 3.11K |
| 2026-08-25 | SEK 59.40 | +0.68% | SEK 59.00 | SEK 59.80 | SEK 59.00 | 433 |
| 2026-08-24 | SEK 59.00 | +2.43% | SEK 57.60 | SEK 59.00 | SEK 57.20 | 1.01K |
| 2026-08-21 | SEK 57.60 | +4.73% | SEK 54.80 | SEK 57.80 | SEK 54.80 | 358 |
| 2026-08-20 | SEK 55.00 | -0.72% | SEK 54.80 | SEK 58.60 | SEK 54.80 | 149 |
| 2026-08-19 | SEK 55.40 | -1.77% | SEK 55.80 | SEK 55.80 | SEK 53.60 | 1.44K |
| 2026-08-18 | SEK 56.40 | +0.71% | SEK 57.00 | SEK 58.80 | SEK 56.00 | 1.09K |
| 2026-08-17 | SEK 56.00 | -2.44% | SEK 57.40 | SEK 57.80 | SEK 55.00 | 584 |
| 2026-08-14 | SEK 57.40 | +3.99% | SEK 55.80 | SEK 57.40 | SEK 55.80 | 1.32K |
| 2026-08-13 | SEK 55.20 | -1.08% | SEK 54.80 | SEK 55.60 | SEK 52.00 | 3.24K |
| 2026-08-12 | SEK 55.80 | +1.45% | SEK 58.00 | SEK 58.00 | SEK 55.00 | 4.07K |
| 2026-08-11 | SEK 55.00 | -3.85% | SEK 56.60 | SEK 56.60 | SEK 54.00 | 1.04K |
| 2026-08-10 | SEK 57.20 | +0.70% | SEK 56.60 | SEK 57.40 | SEK 55.20 | 1.46K |
| 2026-08-07 | SEK 56.80 | -0.35% | SEK 57.20 | SEK 57.40 | SEK 54.00 | 588 |
| 2026-08-06 | SEK 57.00 | +1.06% | SEK 56.00 | SEK 57.80 | SEK 53.80 | 633 |
| 2026-08-05 | SEK 56.40 | +0.71% | SEK 56.00 | SEK 57.80 | SEK 56.00 | 2.96K |
| 2026-08-04 | SEK 56.00 | -1.75% | SEK 57.40 | SEK 57.40 | SEK 53.00 | 2.27K |
| 2026-08-03 | SEK 57.00 | -2.40% | SEK 58.80 | SEK 58.80 | SEK 56.20 | 959 |
| 2026-07-31 | SEK 58.40 | 0.00% | SEK 54.40 | SEK 59.00 | SEK 54.40 | 3.38K |
| 2026-07-30 | SEK 58.40 | 0.00% | SEK 57.60 | SEK 58.80 | SEK 56.00 | 1.01K |
| 2026-07-29 | SEK 58.40 | +0.34% | SEK 58.60 | SEK 58.60 | SEK 54.60 | 217 |
| 2026-07-28 | SEK 58.20 | +1.04% | SEK 59.40 | SEK 59.40 | SEK 56.00 | 1.31K |
| 2026-07-27 | SEK 57.60 | -0.69% | SEK 59.60 | SEK 59.60 | SEK 57.60 | 573 |
| 2026-07-24 | SEK 58.00 | -0.34% | SEK 59.60 | SEK 59.60 | SEK 57.00 | 576 |
| 2026-07-23 | SEK 58.20 | +4.30% | SEK 57.40 | SEK 59.80 | SEK 56.20 | 1.01K |
| 2026-07-22 | SEK 55.80 | -1.41% | SEK 57.00 | SEK 57.40 | SEK 55.80 | 1.16K |
| 2026-07-21 | SEK 56.60 | 0.00% | SEK 58.80 | SEK 58.80 | SEK 55.20 | 660 |
| 2026-07-20 | SEK 56.60 | -1.74% | SEK 56.00 | SEK 58.80 | SEK 55.60 | 1.76K |
| 2026-07-17 | SEK 57.60 | -0.69% | SEK 57.80 | SEK 57.80 | SEK 56.20 | 286 |
| 2026-07-16 | SEK 58.00 | +2.84% | SEK 59.20 | SEK 59.20 | SEK 55.60 | 720 |
| 2026-07-15 | SEK 56.40 | -5.37% | SEK 59.00 | SEK 59.00 | SEK 55.60 | 1.24K |
| 2026-07-14 | SEK 59.60 | +5.30% | SEK 58.00 | SEK 60.00 | SEK 53.80 | 3.34K |
| 2026-07-13 | SEK 56.60 | +5.99% | SEK 53.80 | SEK 58.00 | SEK 53.60 | 3.50K |
| 2026-07-10 | SEK 53.40 | +1.52% | SEK 54.00 | SEK 54.00 | SEK 51.60 | 366 |
| 2026-07-09 | SEK 52.60 | -0.38% | SEK 51.80 | SEK 55.00 | SEK 51.40 | 3.06K |
| 2026-07-08 | SEK 52.80 | -0.75% | SEK 53.20 | SEK 55.20 | SEK 52.00 | 528 |
| 2026-07-07 | SEK 53.20 | +0.76% | SEK 54.60 | SEK 54.60 | SEK 52.40 | 160 |
| 2026-07-06 | SEK 52.80 | -1.86% | SEK 55.00 | SEK 55.00 | SEK 51.60 | 2.89K |
| 2026-07-03 | SEK 53.80 | +0.75% | SEK 53.40 | SEK 53.80 | SEK 52.00 | 1.62K |
| 2026-07-02 | SEK 53.40 | +2.69% | SEK 51.40 | SEK 54.40 | SEK 51.40 | 1.18K |
| 2026-07-01 | SEK 52.00 | -0.76% | SEK 52.40 | SEK 54.80 | SEK 50.60 | 952 |
| 2026-06-30 | SEK 52.40 | -1.50% | SEK 54.80 | SEK 54.80 | SEK 52.40 | 1.19K |
| 2026-06-29 | SEK 53.20 | -1.48% | SEK 53.60 | SEK 57.20 | SEK 52.80 | 1.95K |
| 2026-06-26 | SEK 54.00 | -0.37% | SEK 54.40 | SEK 54.40 | SEK 52.80 | 1.28K |
| 2026-06-25 | SEK 54.20 | +3.04% | SEK 54.20 | SEK 54.40 | SEK 52.60 | 1.07K |
| 2026-06-24 | SEK 52.60 | -2.59% | SEK 54.60 | SEK 55.00 | SEK 52.60 | 9.95K |
| 2026-06-23 | SEK 54.00 | +4.25% | SEK 54.80 | SEK 55.00 | SEK 52.40 | 2.21K |
| 2026-06-22 | SEK 51.80 | -4.07% | SEK 53.80 | SEK 53.80 | SEK 51.80 | 1.02K |
| 2026-06-18 | SEK 54.00 | -1.10% | SEK 55.00 | SEK 55.00 | SEK 51.00 | 3.48K |
| 2026-06-17 | SEK 54.60 | +3.41% | SEK 53.40 | SEK 54.60 | SEK 53.20 | 1.02K |
| 2026-06-16 | SEK 52.80 | +1.54% | SEK 52.00 | SEK 54.20 | SEK 52.00 | 1.19K |
| 2026-06-15 | SEK 52.00 | +5.91% | SEK 48.90 | SEK 53.60 | SEK 48.50 | 3.19K |
| 2026-06-12 | SEK 49.10 | -1.80% | SEK 51.00 | SEK 52.80 | SEK 48.80 | 3.63K |
| 2026-06-11 | SEK 50.00 | -3.85% | SEK 54.80 | SEK 54.80 | SEK 49.60 | 6.11K |
| 2026-06-10 | SEK 52.00 | -3.35% | SEK 53.00 | SEK 53.00 | SEK 50.80 | 1.80K |
| 2026-06-09 | SEK 53.80 | +3.07% | SEK 54.60 | SEK 54.60 | SEK 50.60 | 1.39K |
| 2026-06-08 | SEK 52.20 | +1.16% | SEK 52.00 | SEK 56.00 | SEK 50.20 | 1.90K |
| 2026-06-05 | SEK 51.60 | -4.09% | SEK 52.80 | SEK 55.80 | SEK 50.00 | 2.88K |
| 2026-06-04 | SEK 53.80 | -0.37% | SEK 56.00 | SEK 56.00 | SEK 49.80 | 4.46K |
| 2026-06-03 | SEK 54.00 | +0.75% | SEK 55.00 | SEK 55.00 | SEK 52.40 | 2.29K |
| 2026-06-02 | SEK 53.60 | +2.68% | SEK 52.20 | SEK 54.00 | SEK 52.20 | 8.96K |
| 2026-06-01 | SEK 52.20 | +0.38% | SEK 52.20 | SEK 53.00 | SEK 50.80 | 1.45K |
| 2026-05-29 | SEK 52.00 | -3.70% | SEK 54.00 | SEK 54.00 | SEK 51.40 | 4.14K |
| 2026-05-28 | SEK 54.00 | +12.50% | SEK 47.80 | SEK 54.80 | SEK 46.00 | 7.36K |