Sibek AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	38.10	39.90	38.10	39.90	39.90	1.01%	235
Jan 9, 2026	39.60	39.60	38.20	39.50	39.50	-0.50%	1,047
Jan 8, 2026	40.00	40.00	39.10	39.70	39.70	1.28%	3,045
Jan 7, 2026	39.70	39.70	38.50	39.20	39.20	-1.26%	1,960
Jan 5, 2026	39.00	40.00	37.10	39.70	39.70	-1.73%	2,019
Jan 2, 2026	40.40	40.60	37.40	40.40	40.40	-	623
Dec 30, 2025	39.20	40.60	37.00	40.40	40.40	1.76%	10,829
Dec 29, 2025	39.00	40.90	38.00	39.70	39.70	-1.49%	679
Dec 23, 2025	39.20	40.70	38.80	40.30	40.30	1.26%	691
Dec 22, 2025	39.80	39.90	39.20	39.80	39.80	0.76%	877
Dec 19, 2025	38.80	39.50	38.80	39.50	39.50	0.25%	541
Dec 18, 2025	38.80	39.50	38.80	39.40	39.40	-1.01%	570
Dec 17, 2025	41.20	41.20	39.80	39.80	39.80	-4.10%	422
Dec 16, 2025	39.80	42.20	38.30	41.50	41.50	6.68%	4,063