Sleep Cycle AB SLEEP
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 20,90-0,85 (-%3,91)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |