Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 50.40
+0.40 (0.80%)
At close: Oct 10, 2025
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48.10 | 51.60 | 48.10 | 50.40 | 50.40 | -3.08% | 2,860 |
| Oct 9, 2025 | 52.80 | 53.00 | 50.00 | 52.00 | 50.00 | 2.77% | 3,323 |
| Oct 8, 2025 | 52.80 | 53.00 | 47.00 | 50.60 | 48.65 | -4.53% | 12,615 |
| Oct 7, 2025 | 53.80 | 54.00 | 52.60 | 53.00 | 50.96 | 1.15% | 3,009 |
| Oct 6, 2025 | 53.40 | 54.00 | 52.20 | 52.40 | 50.39 | 0.77% | 4,021 |
| Oct 3, 2025 | 52.20 | 53.80 | 52.00 | 52.00 | 50.00 | -1.89% | 1,146 |
| Oct 2, 2025 | 52.80 | 53.00 | 51.60 | 53.00 | 50.96 | 0.38% | 5,047 |
| Oct 1, 2025 | 52.20 | 53.20 | 52.00 | 52.80 | 50.77 | 1.54% | 1,766 |
| Sep 30, 2025 | 54.00 | 54.00 | 47.00 | 52.00 | 50.00 | -3.70% | 2,912 |
| Sep 29, 2025 | 50.80 | 54.00 | 50.80 | 54.00 | 51.92 | 6.72% | 5,460 |
| Sep 26, 2025 | 50.00 | 52.40 | 50.00 | 50.60 | 48.65 | 2.22% | 3,819 |
| Sep 25, 2025 | 49.50 | 49.50 | 48.10 | 49.50 | 47.60 | 1.02% | 557 |
| Sep 24, 2025 | 48.60 | 49.20 | 47.60 | 49.00 | 47.12 | -3.16% | 2,234 |
| Sep 23, 2025 | 47.90 | 50.60 | 47.90 | 50.60 | 48.65 | 5.64% | 926 |
| Sep 22, 2025 | 48.40 | 48.40 | 45.50 | 47.90 | 46.06 | - | 3,657 |
| Sep 19, 2025 | 46.90 | 48.90 | 46.90 | 47.90 | 46.06 | 1.91% | 4,288 |
| Sep 18, 2025 | 46.30 | 47.50 | 46.00 | 47.00 | 45.19 | 4.68% | 4,667 |
| Sep 17, 2025 | 47.00 | 49.00 | 43.20 | 44.90 | 43.17 | -1.97% | 3,188 |
| Sep 16, 2025 | 45.00 | 47.00 | 45.00 | 45.80 | 44.04 | 1.78% | 1,654 |
| Sep 15, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 43.27 | 0.67% | 1,795 |
| Sep 12, 2025 | 44.60 | 44.70 | 43.40 | 44.70 | 42.98 | 0.22% | 1,450 |
| Sep 11, 2025 | 43.80 | 51.00 | 42.60 | 44.60 | 42.89 | 5.44% | 3,259 |
| Sep 10, 2025 | 43.00 | 43.00 | 42.30 | 42.30 | 40.67 | -0.94% | 589 |
| Sep 9, 2025 | 42.10 | 43.00 | 42.10 | 42.70 | 41.06 | -0.23% | 417 |
| Sep 8, 2025 | 43.20 | 43.20 | 42.20 | 42.80 | 41.15 | -0.93% | 645 |
| Sep 5, 2025 | 43.60 | 44.00 | 43.00 | 43.20 | 41.54 | 0.47% | 1,520 |
| Sep 4, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 41.35 | -1.83% | 1,363 |
| Sep 3, 2025 | 42.70 | 43.90 | 42.70 | 43.80 | 42.12 | 2.58% | 1,144 |
| Sep 2, 2025 | 43.50 | 43.50 | 42.40 | 42.70 | 41.06 | -2.06% | 2,970 |
| Sep 1, 2025 | 43.80 | 44.00 | 43.20 | 43.60 | 41.92 | -0.46% | 1,042 |
| Aug 29, 2025 | 43.90 | 43.90 | 43.10 | 43.80 | 42.12 | -0.45% | 316 |
| Aug 28, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 42.31 | 0.46% | 898 |
| Aug 27, 2025 | 44.00 | 44.00 | 43.10 | 43.80 | 42.12 | -0.23% | 426 |
| Aug 26, 2025 | 43.90 | 43.90 | 43.10 | 43.90 | 42.21 | 0.23% | 247 |
| Aug 25, 2025 | 43.60 | 44.00 | 43.10 | 43.80 | 42.12 | 0.92% | 2,545 |
| Aug 22, 2025 | 43.50 | 44.90 | 43.00 | 43.40 | 41.73 | -2.91% | 1,177 |
| Aug 21, 2025 | 44.00 | 45.60 | 43.20 | 44.70 | 42.98 | -1.32% | 1,000 |
| Aug 20, 2025 | 45.20 | 45.50 | 45.00 | 45.30 | 43.56 | 0.22% | 288 |
| Aug 19, 2025 | 45.60 | 45.60 | 44.10 | 45.20 | 43.46 | 0.89% | 1,184 |
| Aug 18, 2025 | 45.70 | 45.70 | 43.30 | 44.80 | 43.08 | -2.18% | 1,367 |
| Aug 15, 2025 | 45.90 | 45.90 | 43.40 | 45.80 | 44.04 | -0.22% | 158 |
| Aug 14, 2025 | 45.00 | 45.90 | 43.60 | 45.90 | 44.14 | -0.22% | 285 |
| Aug 13, 2025 | 45.90 | 46.00 | 45.20 | 46.00 | 44.23 | 0.22% | 981 |
| Aug 12, 2025 | 45.90 | 45.90 | 45.00 | 45.90 | 44.14 | -0.22% | 2,797 |
| Aug 11, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 44.23 | 2.91% | 1,436 |
| Aug 8, 2025 | 44.90 | 44.90 | 43.10 | 44.70 | 42.98 | 1.36% | 739 |
| Aug 7, 2025 | 44.90 | 45.00 | 42.50 | 44.10 | 42.40 | -4.13% | 1,740 |
| Aug 6, 2025 | 45.00 | 46.00 | 44.10 | 46.00 | 44.23 | 1.10% | 535 |
| Aug 5, 2025 | 45.70 | 45.70 | 43.80 | 45.50 | 43.75 | 0.22% | 1,366 |
| Aug 4, 2025 | 42.60 | 45.60 | 42.60 | 45.40 | 43.65 | 1.11% | 899 |