Sibek AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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