Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 44.50
-0.40 (-0.89%)
At close: Jul 30, 2025
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 35.10 | 35.10 | 34.10 | 34.80 | 34.80 | 0.87% | 1,174 |
| Jun 18, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | -0.29% | 1,800 |
| Jun 17, 2025 | 34.50 | 35.60 | 33.00 | 34.60 | 34.60 | -0.29% | 6,562 |
| Jun 16, 2025 | 35.10 | 35.10 | 34.50 | 34.70 | 34.70 | -0.86% | 1,086 |
| Jun 13, 2025 | 36.00 | 36.00 | 34.60 | 35.00 | 35.00 | -1.41% | 2,768 |
| Jun 12, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 0.28% | 1,669 |
| Jun 11, 2025 | 37.90 | 37.90 | 34.90 | 35.40 | 35.40 | -8.76% | 9,814 |
| Jun 10, 2025 | 38.80 | 38.80 | 36.90 | 38.80 | 38.80 | 5.43% | 550 |
| Jun 9, 2025 | 36.20 | 39.00 | 36.20 | 36.80 | 36.80 | -4.66% | 3,962 |
| Jun 5, 2025 | 39.00 | 39.00 | 36.30 | 38.60 | 38.60 | -1.28% | 333 |
| Jun 4, 2025 | 38.00 | 39.10 | 37.80 | 39.10 | 39.10 | 2.62% | 1,231 |
| Jun 3, 2025 | 38.00 | 39.00 | 38.00 | 38.10 | 38.10 | -2.31% | 1,044 |
| Jun 2, 2025 | 39.80 | 39.80 | 36.70 | 39.00 | 39.00 | -2.01% | 439 |
| May 30, 2025 | 40.00 | 40.00 | 36.80 | 39.80 | 39.80 | 2.05% | 1,324 |
| May 28, 2025 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | - | 295 |
| May 27, 2025 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -2.26% | 1,475 |
| May 26, 2025 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | 2.57% | 159 |
| May 23, 2025 | 40.00 | 40.00 | 36.60 | 38.90 | 38.90 | -0.26% | 489 |
| May 22, 2025 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | 2.36% | 1,493 |
| May 21, 2025 | 37.00 | 38.90 | 36.00 | 38.10 | 38.10 | 3.25% | 891 |
| May 20, 2025 | 36.10 | 36.90 | 36.10 | 36.90 | 36.90 | 2.50% | 471 |