Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 28.10
-1.40 (-4.75%)
Sep 2, 2025, 5:29 PM CET
Sleep Cycle AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.55 | 30.55 | 29.10 | 30.30 | 30.30 | -2.42% | 30,118 |
| Aug 28, 2025 | 30.25 | 31.40 | 30.00 | 31.05 | 31.05 | 1.31% | 22,877 |
| Aug 27, 2025 | 29.35 | 31.60 | 28.90 | 30.65 | 30.65 | 6.79% | 53,685 |
| Aug 26, 2025 | 28.30 | 29.50 | 28.00 | 28.70 | 28.70 | 1.06% | 58,866 |
| Aug 25, 2025 | 27.60 | 28.70 | 27.20 | 28.40 | 28.40 | 2.90% | 94,722 |
| Aug 22, 2025 | 27.95 | 28.10 | 26.00 | 27.60 | 27.60 | -6.44% | 185,840 |
| Aug 21, 2025 | 29.40 | 30.10 | 29.40 | 29.50 | 29.50 | 3.15% | 24,003 |
| Aug 20, 2025 | 29.05 | 29.70 | 28.60 | 28.60 | 28.60 | -1.38% | 28,117 |
| Aug 19, 2025 | 28.70 | 29.40 | 28.70 | 29.00 | 29.00 | 1.40% | 8,703 |
| Aug 18, 2025 | 29.00 | 29.35 | 28.50 | 28.60 | 28.60 | -1.55% | 20,578 |
| Aug 15, 2025 | 29.70 | 30.20 | 29.00 | 29.05 | 29.05 | -2.19% | 31,515 |
| Aug 14, 2025 | 30.45 | 30.60 | 29.65 | 29.70 | 29.70 | -2.94% | 27,292 |
| Aug 13, 2025 | 30.45 | 31.40 | 30.20 | 30.60 | 30.60 | -0.65% | 10,850 |
| Aug 12, 2025 | 30.00 | 31.30 | 30.00 | 30.80 | 30.80 | 2.50% | 17,784 |
| Aug 11, 2025 | 30.05 | 30.55 | 29.90 | 30.05 | 30.05 | 0.50% | 10,226 |
| Aug 8, 2025 | 31.10 | 31.45 | 29.70 | 29.90 | 29.90 | -3.86% | 25,159 |
| Aug 7, 2025 | 30.10 | 31.10 | 29.75 | 31.10 | 31.10 | 4.01% | 20,729 |
| Aug 6, 2025 | 30.40 | 30.55 | 29.90 | 29.90 | 29.90 | -1.64% | 14,218 |
| Aug 5, 2025 | 30.40 | 31.20 | 30.15 | 30.40 | 30.40 | - | 8,862 |
| Aug 4, 2025 | 29.30 | 30.85 | 29.30 | 30.40 | 30.40 | 3.93% | 12,155 |
| Aug 1, 2025 | 30.15 | 30.20 | 28.90 | 29.25 | 29.25 | -3.47% | 32,329 |
| Jul 31, 2025 | 30.05 | 30.95 | 29.80 | 30.30 | 30.30 | 1.17% | 19,351 |
| Jul 30, 2025 | 30.00 | 30.60 | 29.75 | 29.95 | 29.95 | -1.80% | 12,361 |
| Jul 29, 2025 | 30.70 | 30.70 | 30.05 | 30.50 | 30.50 | 0.49% | 11,853 |
| Jul 28, 2025 | 32.15 | 32.15 | 30.15 | 30.35 | 30.35 | -6.04% | 31,487 |
| Jul 25, 2025 | 30.90 | 32.30 | 30.30 | 32.30 | 32.30 | 5.56% | 36,937 |
| Jul 24, 2025 | 30.35 | 30.80 | 30.30 | 30.60 | 30.60 | 0.49% | 11,289 |
| Jul 23, 2025 | 30.50 | 30.85 | 30.30 | 30.45 | 30.45 | -0.65% | 11,432 |
| Jul 22, 2025 | 30.55 | 31.05 | 30.35 | 30.65 | 30.65 | 0.33% | 13,755 |
| Jul 21, 2025 | 31.30 | 31.30 | 30.55 | 30.55 | 30.55 | -2.55% | 14,088 |
| Jul 18, 2025 | 30.65 | 31.65 | 30.65 | 31.35 | 31.35 | 1.95% | 11,409 |
| Jul 17, 2025 | 31.10 | 31.90 | 30.65 | 30.75 | 30.75 | -1.28% | 13,585 |
| Jul 16, 2025 | 31.85 | 32.20 | 31.00 | 31.15 | 31.15 | -1.27% | 8,536 |
| Jul 15, 2025 | 31.45 | 32.30 | 31.40 | 31.55 | 31.55 | 0.32% | 15,028 |
| Jul 14, 2025 | 30.55 | 31.50 | 30.30 | 31.45 | 31.45 | 3.11% | 16,292 |
| Jul 11, 2025 | 31.20 | 31.45 | 30.10 | 30.50 | 30.50 | -2.09% | 18,691 |
| Jul 10, 2025 | 31.00 | 31.15 | 30.25 | 31.15 | 31.15 | 0.97% | 6,720 |
| Jul 9, 2025 | 30.15 | 31.25 | 30.15 | 30.85 | 30.85 | 1.48% | 7,523 |
| Jul 8, 2025 | 30.80 | 31.30 | 30.20 | 30.40 | 30.40 | -1.14% | 23,543 |
| Jul 7, 2025 | 31.50 | 31.50 | 30.05 | 30.75 | 30.75 | -2.38% | 25,624 |
| Jul 4, 2025 | 29.80 | 31.50 | 29.80 | 31.50 | 31.50 | 5.00% | 8,876 |
| Jul 3, 2025 | 29.45 | 30.90 | 29.35 | 30.00 | 30.00 | 1.69% | 31,023 |
| Jul 2, 2025 | 30.55 | 30.90 | 28.55 | 29.50 | 29.50 | -4.99% | 11,527 |
| Jul 1, 2025 | 30.10 | 31.05 | 29.80 | 31.05 | 31.05 | 2.14% | 22,673 |
| Jun 30, 2025 | 30.75 | 30.95 | 30.00 | 30.40 | 30.40 | -1.14% | 24,450 |
| Jun 27, 2025 | 31.20 | 31.20 | 30.60 | 30.75 | 30.75 | -1.13% | 15,598 |
| Jun 26, 2025 | 31.35 | 31.65 | 30.85 | 31.10 | 31.10 | 1.14% | 23,794 |
| Jun 25, 2025 | 31.10 | 31.35 | 30.65 | 30.75 | 30.75 | -0.97% | 14,801 |
| Jun 24, 2025 | 31.50 | 32.10 | 31.05 | 31.05 | 31.05 | -1.11% | 18,823 |
| Jun 23, 2025 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | -0.63% | 6,294 |