Sleep Cycle AB SLEEP
OMXSTO · Sweden · Technology Services
SEK 20.90-0.85 (-3.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 21.75 | 0.00% | SEK 21.75 | SEK 21.90 | SEK 21.75 | 828 |
| 2026-09-29 | SEK 21.75 | +1.64% | SEK 21.75 | SEK 21.75 | SEK 21.75 | 25 |
| 2026-09-28 | SEK 21.40 | -1.61% | SEK 21.55 | SEK 21.55 | SEK 21.40 | 10 |
| 2026-09-25 | SEK 21.75 | +0.46% | SEK 21.65 | SEK 22.10 | SEK 21.45 | 542 |
| 2026-09-24 | SEK 21.65 | -0.69% | SEK 21.80 | SEK 21.80 | SEK 21.50 | 2.13K |
| 2026-09-23 | SEK 21.80 | +1.63% | SEK 21.70 | SEK 22.75 | SEK 21.40 | 3.22K |
| 2026-09-22 | SEK 21.45 | -5.09% | SEK 22.80 | SEK 22.80 | SEK 21.40 | 389 |
| 2026-09-21 | SEK 22.60 | -1.74% | SEK 22.20 | SEK 22.85 | SEK 21.20 | 2.07K |
| 2026-09-18 | SEK 23.00 | -1.92% | SEK 23.45 | SEK 23.45 | SEK 22.90 | 2.36K |
| 2026-09-17 | SEK 23.45 | +11.40% | SEK 22.85 | SEK 23.50 | SEK 22.05 | 12.70K |
| 2026-09-16 | SEK 21.05 | -0.94% | SEK 22.95 | SEK 23.00 | SEK 21.05 | 3.17K |
| 2026-09-15 | SEK 21.25 | -4.06% | SEK 21.15 | SEK 22.95 | SEK 21.15 | 553 |
| 2026-09-14 | SEK 22.15 | +0.68% | SEK 21.15 | SEK 23.00 | SEK 21.15 | 10.86K |
| 2026-09-11 | SEK 22.00 | -4.35% | SEK 22.40 | SEK 23.50 | SEK 22.00 | 3.82K |
| 2026-09-10 | SEK 23.00 | +7.73% | SEK 21.20 | SEK 24.00 | SEK 21.00 | 3.42K |
| 2026-09-09 | SEK 21.35 | -2.73% | SEK 21.95 | SEK 22.80 | SEK 21.20 | 1.16K |
| 2026-09-08 | SEK 21.95 | +1.15% | SEK 21.70 | SEK 21.95 | SEK 21.70 | 312 |
| 2026-09-07 | SEK 21.70 | -2.69% | SEK 21.10 | SEK 22.45 | SEK 21.10 | 5.60K |
| 2026-09-04 | SEK 22.30 | -0.45% | SEK 22.15 | SEK 22.45 | SEK 21.00 | 3.92K |
| 2026-09-03 | SEK 22.40 | +4.43% | SEK 21.95 | SEK 22.55 | SEK 21.95 | 303 |
| 2026-09-02 | SEK 21.45 | -3.60% | SEK 22.25 | SEK 22.60 | SEK 19.50 | 2.31K |
| 2026-09-01 | SEK 22.25 | -1.77% | SEK 22.65 | SEK 22.85 | SEK 22.25 | 15.38K |
| 2026-08-31 | SEK 22.65 | -4.83% | SEK 23.00 | SEK 23.95 | SEK 22.55 | 3.13K |
| 2026-08-28 | SEK 23.80 | -0.83% | SEK 23.80 | SEK 24.00 | SEK 23.80 | 1.60K |
| 2026-08-27 | SEK 24.00 | +0.21% | SEK 24.20 | SEK 24.20 | SEK 23.80 | 770 |
| 2026-08-26 | SEK 23.95 | -4.01% | SEK 24.50 | SEK 24.50 | SEK 23.85 | 8.87K |
| 2026-08-25 | SEK 24.95 | +4.39% | SEK 24.90 | SEK 24.95 | SEK 24.90 | 1.91K |
| 2026-08-24 | SEK 23.90 | -3.43% | SEK 25.00 | SEK 25.00 | SEK 23.90 | 1.81K |
| 2026-08-21 | SEK 24.75 | 0.00% | SEK 24.50 | SEK 24.75 | SEK 24.50 | 951 |
| 2026-08-20 | SEK 24.75 | -0.20% | SEK 24.55 | SEK 24.75 | SEK 24.50 | 5.29K |
| 2026-08-19 | SEK 24.80 | +0.40% | SEK 23.90 | SEK 24.95 | SEK 23.90 | 611 |
| 2026-08-18 | SEK 24.70 | -0.20% | SEK 24.50 | SEK 24.70 | SEK 24.50 | 1.04K |
| 2026-08-17 | SEK 24.75 | +0.20% | SEK 23.70 | SEK 24.75 | SEK 23.70 | 4.49K |
| 2026-08-14 | SEK 24.70 | +0.82% | SEK 24.60 | SEK 24.70 | SEK 24.60 | 7.12K |
| 2026-08-13 | SEK 24.50 | 0.00% | SEK 24.50 | SEK 24.75 | SEK 24.50 | 6.18K |
| 2026-08-12 | SEK 24.50 | +2.08% | SEK 24.20 | SEK 24.60 | SEK 22.85 | 11.05K |
| 2026-08-11 | SEK 24.00 | +2.13% | SEK 23.50 | SEK 24.30 | SEK 23.50 | 5.15K |
| 2026-08-10 | SEK 23.50 | -2.08% | SEK 24.00 | SEK 24.00 | SEK 23.50 | 3.74K |
| 2026-08-07 | SEK 24.00 | -2.04% | SEK 24.20 | SEK 24.20 | SEK 23.50 | 3.71K |
| 2026-08-06 | SEK 24.50 | 0.00% | SEK 24.50 | SEK 24.55 | SEK 24.30 | 561 |
| 2026-08-05 | SEK 24.50 | -1.41% | SEK 24.50 | SEK 24.80 | SEK 24.50 | 1.90K |
| 2026-08-04 | SEK 24.85 | +0.20% | SEK 24.50 | SEK 24.90 | SEK 24.50 | 1.22K |
| 2026-08-03 | SEK 24.80 | -0.40% | SEK 25.00 | SEK 25.00 | SEK 24.80 | 412 |
| 2026-07-31 | SEK 24.90 | +0.40% | SEK 24.80 | SEK 24.90 | SEK 24.80 | 1.59K |
| 2026-07-30 | SEK 24.80 | 0.00% | SEK 24.80 | SEK 25.00 | SEK 24.80 | 1.33K |
| 2026-07-29 | SEK 24.80 | -0.80% | SEK 24.80 | SEK 25.00 | SEK 24.80 | 1.81K |
| 2026-07-28 | SEK 25.00 | +0.81% | SEK 24.80 | SEK 25.00 | SEK 24.80 | 18.24K |
| 2026-07-27 | SEK 24.80 | +0.81% | SEK 24.50 | SEK 24.80 | SEK 24.50 | 4.82K |
| 2026-07-24 | SEK 24.60 | +0.20% | SEK 25.00 | SEK 25.00 | SEK 24.60 | 641 |
| 2026-07-23 | SEK 24.55 | +0.20% | SEK 24.50 | SEK 25.80 | SEK 24.50 | 14.70K |
| 2026-07-22 | SEK 24.50 | -0.41% | SEK 24.50 | SEK 24.60 | SEK 24.50 | 2.23K |
| 2026-07-21 | SEK 24.60 | -0.61% | SEK 24.50 | SEK 24.60 | SEK 24.50 | 21.07K |
| 2026-07-20 | SEK 24.75 | 0.00% | SEK 24.50 | SEK 24.85 | SEK 24.50 | 56.31K |
| 2026-07-17 | SEK 24.75 | 0.00% | SEK 24.55 | SEK 24.75 | SEK 24.55 | 42 |
| 2026-07-16 | SEK 24.75 | +0.81% | SEK 24.50 | SEK 24.75 | SEK 24.50 | 10.92K |
| 2026-07-15 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 21.38K |
| 2026-07-14 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 829 |
| 2026-07-13 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.60 | SEK 24.50 | 7.15K |
| 2026-07-10 | SEK 24.55 | -0.20% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 13.51K |
| 2026-07-09 | SEK 24.60 | 0.00% | SEK 24.60 | SEK 24.60 | SEK 24.50 | 4.23K |
| 2026-07-08 | SEK 24.60 | +0.41% | SEK 24.50 | SEK 24.60 | SEK 24.50 | 2.65K |
| 2026-07-07 | SEK 24.50 | -0.41% | SEK 24.55 | SEK 24.60 | SEK 24.50 | 31.39K |
| 2026-07-06 | SEK 24.60 | 0.00% | SEK 24.55 | SEK 24.80 | SEK 24.55 | 20.47K |
| 2026-07-03 | SEK 24.60 | +0.20% | SEK 24.55 | SEK 24.70 | SEK 24.55 | 772.09K |
| 2026-07-02 | SEK 24.55 | 0.00% | SEK 24.55 | SEK 24.75 | SEK 24.55 | 11.25K |
| 2026-07-01 | SEK 24.55 | 0.00% | SEK 24.55 | SEK 24.80 | SEK 24.55 | 4.52K |
| 2026-06-30 | SEK 24.55 | -0.20% | SEK 24.55 | SEK 24.90 | SEK 24.55 | 4.30K |
| 2026-06-29 | SEK 24.60 | -1.40% | SEK 24.90 | SEK 24.90 | SEK 24.55 | 983 |
| 2026-06-26 | SEK 24.95 | +1.63% | SEK 24.55 | SEK 24.95 | SEK 24.55 | 12.77K |
| 2026-06-25 | SEK 24.55 | -0.20% | SEK 24.60 | SEK 25.15 | SEK 24.55 | 7.10K |
| 2026-06-24 | SEK 24.60 | -0.20% | SEK 24.50 | SEK 24.65 | SEK 24.50 | 9.67K |
| 2026-06-23 | SEK 24.65 | -0.60% | SEK 24.50 | SEK 24.65 | SEK 24.50 | 27.65K |
| 2026-06-22 | SEK 24.80 | +1.22% | SEK 24.50 | SEK 24.80 | SEK 24.50 | 105.37K |
| 2026-06-18 | SEK 24.50 | -0.41% | SEK 24.25 | SEK 24.55 | SEK 24.25 | 6.41K |
| 2026-06-17 | SEK 24.60 | 0.00% | SEK 24.50 | SEK 24.60 | SEK 24.50 | 4.25K |
| 2026-06-16 | SEK 24.60 | +0.20% | SEK 24.30 | SEK 24.60 | SEK 24.30 | 46.98K |
| 2026-06-15 | SEK 24.55 | -0.20% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 24.25K |
| 2026-06-12 | SEK 24.60 | +0.20% | SEK 24.50 | SEK 24.65 | SEK 24.50 | 2.99K |
| 2026-06-11 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.85 | SEK 24.50 | 34.42K |
| 2026-06-10 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 5.89K |
| 2026-06-09 | SEK 24.55 | 0.00% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 22.27K |
| 2026-06-08 | SEK 24.55 | -0.41% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 1.82K |
| 2026-06-05 | SEK 24.65 | +0.41% | SEK 24.55 | SEK 24.65 | SEK 24.50 | 5.18K |
| 2026-06-04 | SEK 24.55 | -0.41% | SEK 24.50 | SEK 24.55 | SEK 24.50 | 4.48K |
| 2026-06-03 | SEK 24.65 | +0.41% | SEK 24.50 | SEK 24.70 | SEK 24.50 | 39.05K |
| 2026-06-02 | SEK 24.55 | 0.00% | SEK 24.45 | SEK 24.70 | SEK 24.45 | 8.68K |
| 2026-06-01 | SEK 24.55 | 0.00% | SEK 24.60 | SEK 24.70 | SEK 24.40 | 31.71K |
| 2026-05-29 | SEK 24.55 | +0.20% | SEK 24.35 | SEK 24.55 | SEK 24.35 | 34.97K |
| 2026-05-28 | SEK 24.50 | -0.20% | SEK 24.50 | SEK 24.50 | SEK 24.40 | 80.00K |
| 2026-05-27 | SEK 24.55 | 0.00% | SEK 24.40 | SEK 24.55 | SEK 24.35 | 279.28K |