Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 49.10
-0.90 (-1.80%)
At close: Jun 12, 2026
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 51.20 | 52.80 | 48.80 | 49.10 | 49.10 | -1.80% | 3,917 |
| Jun 11, 2026 | 54.80 | 54.80 | 49.60 | 50.00 | 50.00 | -3.85% | 6,106 |
| Jun 10, 2026 | 53.00 | 53.00 | 50.80 | 52.00 | 52.00 | -3.35% | 1,946 |
| Jun 9, 2026 | 54.60 | 54.60 | 50.60 | 53.80 | 53.80 | 3.07% | 1,388 |
| Jun 8, 2026 | 52.00 | 56.00 | 50.20 | 52.20 | 52.20 | 1.16% | 1,898 |
| Jun 5, 2026 | 52.80 | 55.80 | 50.00 | 51.60 | 51.60 | -4.09% | 2,883 |
| Jun 4, 2026 | 56.00 | 56.00 | 49.80 | 53.80 | 53.80 | -0.37% | 4,464 |
| Jun 3, 2026 | 55.00 | 55.00 | 52.40 | 54.00 | 54.00 | 0.75% | 2,290 |
| Jun 2, 2026 | 52.20 | 54.00 | 52.20 | 53.60 | 53.60 | 2.68% | 8,958 |
| Jun 1, 2026 | 52.20 | 53.00 | 50.80 | 52.20 | 52.20 | 0.38% | 1,453 |
| May 29, 2026 | 54.00 | 54.00 | 51.40 | 52.00 | 52.00 | -3.70% | 4,135 |
| May 28, 2026 | 47.80 | 54.80 | 46.00 | 54.00 | 54.00 | 12.50% | 7,363 |
| May 27, 2026 | 48.30 | 48.50 | 48.00 | 48.00 | 48.00 | 2.35% | 229 |
| May 26, 2026 | 47.40 | 47.50 | 46.40 | 46.90 | 46.90 | -2.09% | 314 |
| May 25, 2026 | 48.40 | 48.50 | 46.90 | 47.90 | 47.90 | -1.03% | 454 |
| 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 |