Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 48.40
+0.40 (0.83%)
At close: May 22, 2026
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.80 | 48.40 | 46.00 | 48.40 | 48.40 | 0.83% | 1,212 |
| May 21, 2026 | 48.40 | 48.40 | 46.10 | 48.00 | 48.00 | 1.27% | 583 |
| May 20, 2026 | 48.30 | 48.30 | 46.10 | 47.40 | 47.40 | -1.86% | 1,707 |
| May 19, 2026 | 48.50 | 48.50 | 47.50 | 48.30 | 48.30 | - | 1,290 |
| May 18, 2026 | 48.50 | 48.50 | 48.20 | 48.30 | 48.30 | -0.21% | 265 |
| May 15, 2026 | 47.80 | 48.40 | 45.70 | 48.40 | 48.40 | 3.64% | 1,926 |
| May 13, 2026 | 46.60 | 47.80 | 46.00 | 46.70 | 46.70 | 0.21% | 319 |
| May 12, 2026 | 48.00 | 48.10 | 45.90 | 46.60 | 46.60 | -1.69% | 1,640 |
| May 11, 2026 | 46.90 | 49.00 | 46.90 | 47.40 | 47.40 | 1.07% | 2,646 |
| May 8, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | - | 745 |
| May 7, 2026 | 48.90 | 49.00 | 46.10 | 46.90 | 46.90 | 2.85% | 3,821 |
| May 6, 2026 | 44.80 | 47.50 | 44.80 | 45.60 | 45.60 | -4.60% | 851 |
| May 5, 2026 | 47.80 | 47.90 | 47.80 | 47.80 | 47.80 | -0.42% | 340 |
| May 4, 2026 | 48.40 | 49.00 | 45.80 | 48.00 | 48.00 | -1.03% | 1,967 |
| Apr 30, 2026 | 49.00 | 49.40 | 46.00 | 48.50 | 48.50 | 1.04% | 292 |
| Apr 29, 2026 | 49.00 | 49.00 | 44.60 | 48.00 | 48.00 | -1.64% | 656 |
| Apr 28, 2026 | 47.00 | 49.00 | 43.70 | 48.80 | 48.80 | 3.83% | 1,515 |
| Apr 27, 2026 | 44.00 | 47.90 | 43.90 | 47.00 | 47.00 | 6.82% | 1,523 |
| Apr 24, 2026 | 45.10 | 45.10 | 43.90 | 44.00 | 44.00 | -1.79% | 1,247 |
| Apr 23, 2026 | 45.00 | 45.00 | 43.50 | 44.80 | 44.80 | -3.24% | 2,245 |
| Apr 22, 2026 | 45.50 | 48.10 | 45.50 | 46.30 | 46.30 | -3.74% | 138 |
| Apr 21, 2026 | 48.80 | 48.80 | 46.60 | 48.10 | 48.10 | -1.43% | 2,191 |
| Apr 20, 2026 | 49.50 | 49.50 | 47.10 | 48.80 | 48.80 | 3.83% | 708 |
| Apr 17, 2026 | 46.50 | 47.90 | 43.80 | 47.00 | 47.00 | 1.29% | 2,586 |
| Apr 16, 2026 | 47.30 | 47.30 | 45.50 | 46.40 | 46.40 | -1.49% | 464 |
| Apr 15, 2026 | 45.90 | 47.70 | 45.90 | 47.10 | 47.10 | 2.61% | 1,685 |
| Apr 14, 2026 | 46.00 | 46.00 | 45.30 | 45.90 | 45.90 | 2.46% | 215 |
| Apr 13, 2026 | 45.40 | 45.80 | 44.40 | 44.80 | 44.80 | -1.97% | 2,333 |
| Apr 10, 2026 | 46.40 | 46.40 | 44.80 | 45.70 | 45.70 | -0.65% | 3,524 |
| Apr 9, 2026 | 44.90 | 46.80 | 44.00 | 46.00 | 46.00 | 5.75% | 2,001 |
| Apr 8, 2026 | 43.90 | 44.00 | 42.80 | 43.50 | 43.50 | -2.03% | 1,418 |
| Apr 7, 2026 | 45.50 | 45.50 | 43.70 | 44.40 | 44.40 | -2.84% | 2,120 |
| Apr 2, 2026 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | - | 31 |
| Apr 1, 2026 | 46.00 | 46.80 | 45.00 | 45.70 | 45.70 | 2.01% | 2,006 |
| Mar 31, 2026 | 44.00 | 44.90 | 43.90 | 44.80 | 44.80 | 5.16% | 2,268 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | 1,573 |
| Mar 27, 2026 | 42.90 | 44.90 | 41.40 | 43.00 | 43.00 | 0.23% | 10,184 |
| Mar 26, 2026 | 42.90 | 42.90 | 40.00 | 42.90 | 42.90 | 1.90% | 4,728 |
| Mar 25, 2026 | 40.00 | 42.90 | 38.40 | 42.10 | 42.10 | 4.99% | 6,044 |
| Mar 24, 2026 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | -0.25% | 1,598 |
| 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 |