Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 17.16
+0.26 (1.54%)
Mar 25, 2026, 3:16 PM CET
Sleep Cycle AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 16.00 | 17.24 | 16.00 | 16.90 | 16.90 | 3.94% | 18,589 |
| Mar 23, 2026 | 16.94 | 17.02 | 15.50 | 16.26 | 16.26 | 0.37% | 31,197 |
| Mar 20, 2026 | 17.28 | 17.30 | 16.00 | 16.20 | 16.20 | -6.25% | 46,197 |
| Mar 19, 2026 | 17.00 | 17.70 | 17.00 | 17.28 | 17.28 | 1.77% | 13,266 |
| Mar 18, 2026 | 17.48 | 17.48 | 16.98 | 16.98 | 16.98 | -2.97% | 12,300 |
| Mar 17, 2026 | 17.42 | 17.80 | 17.42 | 17.50 | 17.50 | -0.46% | 3,664 |
| Mar 16, 2026 | 17.46 | 17.80 | 17.46 | 17.58 | 17.58 | 0.92% | 7,337 |
| Mar 13, 2026 | 16.58 | 17.46 | 16.42 | 17.42 | 17.42 | 3.08% | 57,823 |
| Mar 12, 2026 | 16.98 | 17.00 | 16.04 | 16.90 | 16.90 | -0.59% | 20,224 |
| Mar 11, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 2.53% | 11,261 |
| Mar 10, 2026 | 16.40 | 16.76 | 16.22 | 16.58 | 16.58 | 1.22% | 2,283 |
| Mar 9, 2026 | 16.10 | 16.38 | 15.60 | 16.38 | 16.38 | 0.99% | 4,451 |
| Mar 6, 2026 | 15.80 | 16.50 | 15.80 | 16.22 | 16.22 | 0.75% | 9,008 |
| Mar 5, 2026 | 16.00 | 16.10 | 15.60 | 16.10 | 16.10 | 1.26% | 21,908 |
| Mar 4, 2026 | 15.54 | 16.40 | 15.54 | 15.90 | 15.90 | 1.92% | 7,445 |
| Mar 3, 2026 | 16.50 | 16.78 | 15.60 | 15.60 | 15.60 | -5.34% | 9,458 |
| Mar 2, 2026 | 16.64 | 16.76 | 16.42 | 16.48 | 16.48 | -0.84% | 11,619 |
| Feb 27, 2026 | 16.00 | 16.80 | 15.94 | 16.62 | 16.62 | 3.88% | 37,359 |
| Feb 26, 2026 | 15.98 | 16.52 | 15.96 | 16.00 | 16.00 | 0.13% | 29,798 |
| Feb 25, 2026 | 16.08 | 16.40 | 15.88 | 15.98 | 15.98 | -0.12% | 38,252 |
| Feb 24, 2026 | 15.58 | 16.88 | 15.58 | 16.00 | 16.00 | 2.70% | 43,021 |
| Feb 23, 2026 | 15.60 | 15.92 | 15.56 | 15.58 | 15.58 | 2.37% | 39,835 |
| Feb 20, 2026 | 15.40 | 15.62 | 15.20 | 15.22 | 15.22 | -0.91% | 20,678 |
| Feb 19, 2026 | 15.58 | 16.20 | 15.34 | 15.36 | 15.36 | -1.16% | 39,968 |
| Feb 18, 2026 | 15.82 | 16.08 | 15.50 | 15.54 | 15.54 | -1.65% | 64,764 |
| Feb 17, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.36% | 73,370 |
| Feb 16, 2026 | 16.10 | 16.92 | 16.10 | 16.52 | 16.52 | 2.86% | 42,582 |
| Feb 13, 2026 | 15.42 | 16.06 | 15.10 | 16.06 | 16.06 | 4.15% | 46,588 |
| Feb 12, 2026 | 16.00 | 16.98 | 15.40 | 15.42 | 15.42 | -2.53% | 41,922 |
| Feb 11, 2026 | 16.22 | 16.22 | 15.80 | 15.82 | 15.82 | -2.71% | 75,451 |
| Feb 10, 2026 | 17.00 | 17.00 | 15.90 | 16.26 | 16.26 | 0.25% | 40,632 |
| Feb 9, 2026 | 16.34 | 16.94 | 16.20 | 16.22 | 16.22 | -0.61% | 64,697 |
| Feb 6, 2026 | 17.58 | 17.60 | 16.20 | 16.32 | 16.32 | -7.06% | 150,273 |
| Feb 5, 2026 | 20.75 | 20.75 | 17.08 | 17.56 | 17.56 | -9.48% | 246,099 |
| Feb 4, 2026 | 17.78 | 21.00 | 16.18 | 19.40 | 19.40 | -19.17% | 570,005 |
| Feb 3, 2026 | 24.25 | 25.25 | 23.65 | 24.00 | 24.00 | 0.42% | 39,136 |
| Feb 2, 2026 | 24.05 | 25.75 | 23.50 | 23.90 | 23.90 | -1.04% | 31,967 |
| Jan 30, 2026 | 24.20 | 25.75 | 24.15 | 24.15 | 24.15 | -2.82% | 40,026 |
| Jan 29, 2026 | 23.80 | 25.30 | 23.80 | 24.85 | 24.85 | 4.85% | 24,747 |
| Jan 28, 2026 | 23.20 | 24.25 | 23.10 | 23.70 | 23.70 | 1.72% | 34,287 |
| Jan 27, 2026 | 23.75 | 24.40 | 23.30 | 23.30 | 23.30 | -2.10% | 24,250 |
| Jan 26, 2026 | 24.70 | 24.70 | 23.35 | 23.80 | 23.80 | 1.28% | 36,841 |
| Jan 23, 2026 | 25.30 | 25.30 | 23.30 | 23.50 | 23.50 | -4.47% | 114,686 |
| Jan 22, 2026 | 25.05 | 25.50 | 24.60 | 24.60 | 24.60 | -1.60% | 32,388 |
| Jan 21, 2026 | 25.15 | 25.50 | 24.50 | 25.00 | 25.00 | -0.99% | 29,007 |
| Jan 20, 2026 | 25.10 | 25.70 | 25.10 | 25.25 | 25.25 | 0.60% | 26,672 |
| Jan 19, 2026 | 26.25 | 26.30 | 25.10 | 25.10 | 25.10 | -4.38% | 20,218 |
| Jan 16, 2026 | 26.50 | 26.85 | 26.25 | 26.25 | 26.25 | - | 12,483 |
| Jan 15, 2026 | 25.80 | 26.85 | 25.80 | 26.25 | 26.25 | 2.14% | 19,302 |
| Jan 14, 2026 | 26.50 | 26.65 | 25.50 | 25.70 | 25.70 | -1.72% | 16,921 |