Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 42.70
-0.90 (-2.06%)
At close: Sep 2, 2025
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.90 | 43.90 | 43.10 | 43.80 | 43.80 | -0.45% | 316 |
| Aug 28, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.46% | 898 |
| Aug 27, 2025 | 44.00 | 44.00 | 43.10 | 43.80 | 43.80 | -0.23% | 426 |
| Aug 26, 2025 | 43.90 | 43.90 | 43.10 | 43.90 | 43.90 | 0.23% | 247 |
| Aug 25, 2025 | 43.60 | 44.00 | 43.10 | 43.80 | 43.80 | 0.92% | 2,545 |
| Aug 22, 2025 | 43.50 | 44.90 | 43.00 | 43.40 | 43.40 | -2.91% | 1,177 |
| Aug 21, 2025 | 44.00 | 45.60 | 43.20 | 44.70 | 44.70 | -1.32% | 1,000 |
| Aug 20, 2025 | 45.20 | 45.50 | 45.00 | 45.30 | 45.30 | 0.22% | 288 |
| Aug 19, 2025 | 45.60 | 45.60 | 44.10 | 45.20 | 45.20 | 0.89% | 1,184 |
| Aug 18, 2025 | 45.70 | 45.70 | 43.30 | 44.80 | 44.80 | -2.18% | 1,367 |
| Aug 15, 2025 | 45.90 | 45.90 | 43.40 | 45.80 | 45.80 | -0.22% | 158 |
| Aug 14, 2025 | 45.00 | 45.90 | 43.60 | 45.90 | 45.90 | -0.22% | 285 |
| Aug 13, 2025 | 45.90 | 46.00 | 45.20 | 46.00 | 46.00 | 0.22% | 981 |
| Aug 12, 2025 | 45.90 | 45.90 | 45.00 | 45.90 | 45.90 | -0.22% | 2,797 |
| Aug 11, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2.91% | 1,436 |
| Aug 8, 2025 | 44.90 | 44.90 | 43.10 | 44.70 | 44.70 | 1.36% | 739 |
| Aug 7, 2025 | 44.90 | 45.00 | 42.50 | 44.10 | 44.10 | -4.13% | 1,740 |
| Aug 6, 2025 | 45.00 | 46.00 | 44.10 | 46.00 | 46.00 | 1.10% | 535 |
| Aug 5, 2025 | 45.70 | 45.70 | 43.80 | 45.50 | 45.50 | 0.22% | 1,366 |
| Aug 4, 2025 | 42.60 | 45.60 | 42.60 | 45.40 | 45.40 | 1.11% | 899 |
| Aug 1, 2025 | 43.40 | 44.90 | 42.90 | 44.90 | 44.90 | 1.13% | 622 |
| Jul 31, 2025 | 44.80 | 45.90 | 43.50 | 44.40 | 44.40 | -0.22% | 2,299 |
| Jul 30, 2025 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | -0.89% | 466 |
| Jul 29, 2025 | 45.90 | 46.10 | 43.90 | 44.90 | 44.90 | -2.18% | 1,540 |
| Jul 28, 2025 | 46.40 | 46.40 | 44.50 | 45.90 | 45.90 | -0.22% | 2,176 |
| Jul 25, 2025 | 45.50 | 46.80 | 44.40 | 46.00 | 46.00 | 2.45% | 1,962 |
| Jul 24, 2025 | 43.00 | 46.00 | 43.00 | 44.90 | 44.90 | 4.42% | 2,110 |
| Jul 23, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 2,961 |
| Jul 22, 2025 | 41.60 | 42.50 | 41.60 | 42.50 | 42.50 | 1.19% | 3,084 |
| Jul 21, 2025 | 40.00 | 42.50 | 40.00 | 42.00 | 42.00 | 8.53% | 5,524 |
| Jul 18, 2025 | 37.80 | 40.50 | 37.80 | 38.70 | 38.70 | -5.38% | 3,692 |
| Jul 17, 2025 | 40.00 | 42.00 | 39.90 | 40.90 | 40.90 | -2.62% | 2,926 |
| Jul 16, 2025 | 41.20 | 42.00 | 40.00 | 42.00 | 42.00 | 1.94% | 933 |
| Jul 15, 2025 | 41.40 | 41.40 | 39.70 | 41.20 | 41.20 | 5.37% | 1,918 |
| Jul 14, 2025 | 39.00 | 41.40 | 37.90 | 39.10 | 39.10 | 1.30% | 3,869 |
| Jul 11, 2025 | 41.70 | 41.70 | 38.60 | 38.60 | 38.60 | -3.98% | 491 |
| Jul 10, 2025 | 40.60 | 40.70 | 39.60 | 40.20 | 40.20 | 0.50% | 281 |
| Jul 9, 2025 | 41.70 | 41.70 | 39.60 | 40.00 | 40.00 | -4.08% | 1,734 |
| Jul 8, 2025 | 40.60 | 41.80 | 40.60 | 41.70 | 41.70 | 2.71% | 1,040 |
| Jul 7, 2025 | 42.20 | 42.20 | 39.30 | 40.60 | 40.60 | -4.02% | 1,551 |
| Jul 4, 2025 | 36.90 | 42.40 | 36.90 | 42.30 | 42.30 | 6.82% | 1,239 |
| Jul 3, 2025 | 40.40 | 40.40 | 37.20 | 39.60 | 39.60 | -2.22% | 3,975 |
| Jul 2, 2025 | 40.40 | 43.80 | 39.20 | 40.50 | 40.50 | 3.85% | 2,172 |
| Jul 1, 2025 | 38.30 | 39.90 | 38.30 | 39.00 | 39.00 | 2.63% | 869 |
| Jun 30, 2025 | 39.00 | 42.10 | 37.90 | 38.00 | 38.00 | 1.06% | 5,473 |
| Jun 27, 2025 | 37.50 | 38.70 | 36.80 | 37.60 | 37.60 | -1.05% | 1,260 |
| Jun 26, 2025 | 36.00 | 38.40 | 36.00 | 38.00 | 38.00 | 5.56% | 1,997 |
| Jun 25, 2025 | 34.00 | 36.00 | 33.20 | 36.00 | 36.00 | 5.88% | 4,415 |
| Jun 24, 2025 | 33.20 | 34.70 | 33.20 | 34.00 | 34.00 | -2.02% | 6,878 |
| Jun 23, 2025 | 34.20 | 35.10 | 34.20 | 34.70 | 34.70 | -0.29% | 11,704 |