Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 40.20
+0.80 (2.03%)
At close: Mar 23, 2026
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 40.90 | 40.90 | 38.10 | 40.20 | 40.20 | 2.03% | 2,024 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.40 | 39.40 | 39.40 | -0.51% | 3,196 |
| Mar 19, 2026 | 39.10 | 41.00 | 39.10 | 39.60 | 39.60 | -3.41% | 532 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 1,000 |
| Mar 17, 2026 | 40.80 | 40.80 | 40.70 | 40.80 | 40.80 | 0.74% | 1,445 |
| Mar 16, 2026 | 40.50 | 40.50 | 39.50 | 40.50 | 40.50 | 3.85% | 2,115 |
| Mar 13, 2026 | 40.90 | 40.90 | 38.60 | 39.00 | 39.00 | -4.88% | 2,562 |
| Mar 12, 2026 | 40.30 | 42.00 | 40.30 | 41.00 | 41.00 | 2.50% | 4,600 |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 70 |
| Mar 10, 2026 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | 1.78% | 1,636 |
| Mar 9, 2026 | 37.60 | 39.90 | 37.50 | 39.30 | 39.30 | 3.42% | 773 |
| Mar 6, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.80% | 436 |
| Mar 5, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -0.50% | 268 |
| Mar 4, 2026 | 38.70 | 39.70 | 37.50 | 39.70 | 39.70 | 5.59% | 1,595 |
| Mar 3, 2026 | 39.50 | 39.50 | 37.20 | 37.60 | 37.60 | -2.34% | 2,491 |
| Mar 2, 2026 | 38.00 | 39.90 | 38.00 | 38.50 | 38.50 | 0.52% | 568 |
| Feb 27, 2026 | 40.00 | 41.30 | 38.30 | 38.30 | 38.30 | -0.52% | 3,762 |
| Feb 26, 2026 | 37.80 | 40.70 | 37.80 | 38.50 | 38.50 | - | 4,279 |
| Feb 25, 2026 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | -1.28% | 868 |
| Feb 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1.30% | 339 |
| Feb 23, 2026 | 39.00 | 39.00 | 37.70 | 38.50 | 38.50 | -0.26% | 334 |
| Feb 20, 2026 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 4.32% | 6,188 |
| Feb 19, 2026 | 37.70 | 38.00 | 37.00 | 37.00 | 37.00 | -3.65% | 2,714 |
| Feb 18, 2026 | 38.50 | 38.50 | 37.60 | 38.40 | 38.40 | - | 3,289 |
| Feb 17, 2026 | 38.00 | 39.60 | 37.90 | 38.40 | 38.40 | 1.05% | 1,603 |
| Feb 16, 2026 | 36.60 | 40.00 | 36.60 | 38.00 | 38.00 | - | 22,356 |
| Feb 13, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.52% | 185 |
| Feb 12, 2026 | 36.90 | 38.20 | 36.60 | 38.20 | 38.20 | 2.69% | 161 |
| Feb 11, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | -1.85% | 707 |
| Feb 10, 2026 | 36.30 | 37.90 | 36.30 | 37.90 | 37.90 | - | 907 |
| Feb 9, 2026 | 37.30 | 38.20 | 36.10 | 37.90 | 37.90 | -4.53% | 4,895 |
| Feb 6, 2026 | 37.20 | 39.70 | 37.20 | 39.70 | 39.70 | 2.85% | 37 |
| Feb 5, 2026 | 37.50 | 39.70 | 37.20 | 38.60 | 38.60 | 1.31% | 1,742 |
| Feb 4, 2026 | 38.00 | 38.10 | 37.30 | 38.10 | 38.10 | -0.78% | 937 |
| Feb 3, 2026 | 37.60 | 39.00 | 37.60 | 38.40 | 38.40 | -3.03% | 398 |
| Feb 2, 2026 | 38.30 | 40.00 | 38.30 | 39.60 | 39.60 | 3.13% | 138 |
| Jan 30, 2026 | 38.40 | 39.00 | 38.40 | 38.40 | 38.40 | 1.32% | 42 |
| Jan 29, 2026 | 37.70 | 38.50 | 37.70 | 37.90 | 37.90 | 0.53% | 2,005 |
| Jan 28, 2026 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | -1.82% | 585 |
| Jan 27, 2026 | 38.50 | 38.80 | 38.00 | 38.40 | 38.40 | -1.29% | 1,559 |
| Jan 26, 2026 | 39.00 | 39.80 | 38.00 | 38.90 | 38.90 | -0.26% | 4,075 |
| Jan 23, 2026 | 38.80 | 40.50 | 38.80 | 39.00 | 39.00 | -0.26% | 2,946 |
| Jan 22, 2026 | 39.00 | 39.20 | 38.80 | 39.10 | 39.10 | -2.74% | 2,904 |
| Jan 21, 2026 | 38.00 | 40.60 | 38.00 | 40.20 | 40.20 | -1.23% | 847 |
| Jan 20, 2026 | 39.60 | 41.30 | 38.00 | 40.70 | 40.70 | 2.26% | 1,479 |
| Jan 19, 2026 | 41.40 | 41.40 | 38.80 | 39.80 | 39.80 | -3.40% | 1,325 |
| Jan 16, 2026 | 41.20 | 41.20 | 39.40 | 41.20 | 41.20 | 0.49% | 363 |
| Jan 15, 2026 | 39.90 | 41.20 | 39.90 | 41.00 | 41.00 | 1.23% | 377 |
| Jan 14, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% | 4,627 |
| Jan 13, 2026 | 38.40 | 40.50 | 38.40 | 40.40 | 40.40 | 1.25% | 1,563 |