Sibek AB (publ) (STO:SIBEK)
Sweden · Delayed Price · Currency is SEK 50.00
-5.80 (-10.39%)
At close: Oct 12, 2026
Sibek AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 55.80 | 55.80 | 50.00 | 50.00 | 50.00 | -10.39% | 4,851 |
| Oct 9, 2026 | 57.20 | 57.20 | 54.00 | 55.80 | 55.80 | -1.41% | 5,393 |
| Oct 8, 2026 | 57.00 | 59.40 | 56.00 | 58.80 | 56.60 | -0.34% | 14,033 |
| Oct 7, 2026 | 52.20 | 59.00 | 51.40 | 59.00 | 56.79 | 14.34% | 11,249 |
| Oct 6, 2026 | 53.80 | 54.80 | 48.40 | 51.60 | 49.67 | -3.37% | 18,064 |
| Oct 5, 2026 | 53.60 | 54.00 | 53.40 | 53.40 | 51.40 | -1.11% | 271 |
| Oct 2, 2026 | 53.40 | 54.80 | 53.00 | 54.00 | 51.98 | 1.12% | 1,232 |
| Oct 1, 2026 | 53.20 | 54.20 | 53.00 | 53.40 | 51.40 | -2.20% | 2,624 |
| Sep 30, 2026 | 53.20 | 54.80 | 53.00 | 54.60 | 52.56 | 1.11% | 3,802 |
| Sep 29, 2026 | 53.20 | 54.60 | 53.00 | 54.00 | 51.98 | -1.10% | 880 |
| Sep 28, 2026 | 55.80 | 56.00 | 52.00 | 54.60 | 52.56 | -4.21% | 7,581 |
| Sep 25, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 54.87 | 1.79% | 1,278 |
| Sep 24, 2026 | 58.60 | 58.60 | 55.20 | 56.00 | 53.90 | 2.56% | 713 |
| Sep 23, 2026 | 53.20 | 57.80 | 52.80 | 54.60 | 52.56 | 4.60% | 2,310 |
| Sep 22, 2026 | 57.80 | 58.80 | 52.20 | 52.20 | 50.25 | -5.43% | 2,428 |
| Sep 21, 2026 | 57.00 | 58.40 | 55.20 | 55.20 | 53.13 | -2.82% | 1,769 |
| Sep 18, 2026 | 54.40 | 58.80 | 54.40 | 56.80 | 54.67 | 4.41% | 3,275 |
| Sep 17, 2026 | 58.80 | 58.80 | 51.40 | 54.40 | 52.36 | -9.33% | 10,586 |
| Sep 16, 2026 | 60.40 | 60.40 | 59.00 | 60.00 | 57.76 | -0.33% | 1,997 |
| Sep 15, 2026 | 60.00 | 61.00 | 58.60 | 60.20 | 57.95 | 2.38% | 4,771 |
| Sep 14, 2026 | 59.80 | 60.00 | 58.80 | 58.80 | 56.60 | -0.68% | 2,246 |
| Sep 11, 2026 | 59.40 | 59.80 | 59.20 | 59.20 | 56.99 | -1.00% | 1,230 |
| Sep 10, 2026 | 59.40 | 59.80 | 59.00 | 59.80 | 57.56 | 1.01% | 2,147 |
| Sep 9, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 56.99 | 2.07% | 1,230 |
| Sep 8, 2026 | 57.60 | 59.80 | 57.60 | 58.00 | 55.83 | 0.35% | 2,466 |
| Sep 7, 2026 | 57.60 | 60.00 | 57.60 | 57.80 | 55.64 | 0.35% | 342 |
| Sep 4, 2026 | 58.00 | 59.40 | 57.60 | 57.60 | 55.44 | -0.35% | 896 |
| Sep 3, 2026 | 57.80 | 59.40 | 57.80 | 57.80 | 55.64 | 0.35% | 753 |
| Sep 2, 2026 | 58.60 | 59.60 | 57.40 | 57.60 | 55.44 | -1.71% | 656 |
| Sep 1, 2026 | 58.60 | 59.60 | 57.40 | 58.60 | 56.41 | -0.68% | 4,682 |
| Aug 31, 2026 | 59.60 | 59.60 | 58.20 | 59.00 | 56.79 | 1.72% | 373 |
| Aug 28, 2026 | 60.00 | 60.00 | 57.40 | 58.00 | 55.83 | -3.33% | 1,062 |
| Aug 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.76 | - | 97 |
| Aug 26, 2026 | 59.80 | 60.00 | 55.20 | 60.00 | 57.76 | 1.01% | 3,109 |
| Aug 25, 2026 | 59.00 | 59.80 | 59.00 | 59.40 | 57.18 | 0.68% | 433 |
| Aug 24, 2026 | 57.60 | 59.00 | 57.20 | 59.00 | 56.79 | 2.43% | 1,013 |
| Aug 21, 2026 | 54.80 | 57.80 | 54.80 | 57.60 | 55.44 | 4.73% | 358 |
| Aug 20, 2026 | 54.80 | 58.60 | 54.80 | 55.00 | 52.94 | -0.72% | 149 |
| Aug 19, 2026 | 55.80 | 55.80 | 53.60 | 55.40 | 53.33 | -1.77% | 1,444 |
| Aug 18, 2026 | 57.00 | 58.80 | 56.00 | 56.40 | 54.29 | 0.71% | 1,085 |
| Aug 17, 2026 | 57.40 | 57.80 | 55.00 | 56.00 | 53.90 | -2.44% | 584 |
| Aug 14, 2026 | 55.80 | 57.40 | 55.80 | 57.40 | 55.25 | 3.99% | 1,316 |
| Aug 13, 2026 | 54.80 | 55.60 | 52.00 | 55.20 | 53.13 | -1.08% | 3,244 |
| Aug 12, 2026 | 58.00 | 58.00 | 55.00 | 55.80 | 53.71 | 1.45% | 4,071 |
| Aug 11, 2026 | 56.60 | 56.60 | 54.00 | 55.00 | 52.94 | -3.85% | 1,036 |
| Aug 10, 2026 | 56.60 | 57.40 | 55.20 | 57.20 | 55.06 | 0.70% | 1,462 |
| Aug 7, 2026 | 57.20 | 57.40 | 54.00 | 56.80 | 54.67 | -0.35% | 588 |
| Aug 6, 2026 | 56.00 | 57.80 | 53.80 | 57.00 | 54.87 | 1.06% | 633 |
| Aug 5, 2026 | 56.00 | 57.80 | 56.00 | 56.40 | 54.29 | 0.71% | 2,963 |
| Aug 4, 2026 | 57.40 | 57.40 | 53.00 | 56.00 | 53.90 | -1.75% | 2,269 |