Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 16.26
+0.04 (0.25%)
At close: Feb 10, 2026
Sleep Cycle AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,522 |
| 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% | 112,478 |
| 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% | 16,344 |
| Jan 13, 2026 | 26.80 | 27.25 | 26.00 | 26.15 | 26.15 | -2.43% | 22,320 |
| Jan 12, 2026 | 27.20 | 27.50 | 26.50 | 26.80 | 26.80 | 2.29% | 44,599 |
| Jan 9, 2026 | 27.10 | 27.45 | 26.20 | 26.20 | 26.20 | -3.32% | 18,625 |
| Jan 8, 2026 | 26.05 | 27.10 | 25.40 | 27.10 | 27.10 | 6.27% | 39,994 |
| Jan 7, 2026 | 26.95 | 27.25 | 25.45 | 25.50 | 25.50 | -2.11% | 55,545 |
| Jan 5, 2026 | 27.10 | 27.15 | 25.40 | 26.05 | 26.05 | -3.52% | 35,999 |
| Jan 2, 2026 | 26.30 | 27.70 | 26.20 | 27.00 | 27.00 | 5.26% | 37,705 |
| Dec 30, 2025 | 24.95 | 26.80 | 24.90 | 25.65 | 25.65 | 2.60% | 33,304 |
| Dec 29, 2025 | 24.50 | 26.00 | 24.05 | 25.00 | 25.00 | 3.31% | 42,213 |
| Dec 23, 2025 | 24.75 | 25.50 | 24.20 | 24.20 | 24.20 | -1.43% | 33,718 |
| Dec 22, 2025 | 25.90 | 25.90 | 24.50 | 24.55 | 24.55 | -4.29% | 21,724 |
| Dec 19, 2025 | 25.35 | 27.10 | 25.35 | 25.65 | 25.65 | 2.60% | 56,066 |
| Dec 18, 2025 | 23.25 | 25.35 | 23.25 | 25.00 | 25.00 | 7.53% | 87,133 |
| Dec 17, 2025 | 23.55 | 23.55 | 23.00 | 23.25 | 23.25 | 0.22% | 15,521 |
| Dec 16, 2025 | 23.55 | 24.70 | 23.00 | 23.20 | 23.20 | -1.28% | 31,359 |
| Dec 15, 2025 | 24.55 | 24.55 | 23.40 | 23.50 | 23.50 | -3.29% | 46,987 |
| Dec 12, 2025 | 24.40 | 24.90 | 24.25 | 24.30 | 24.30 | 0.83% | 19,964 |
| Dec 11, 2025 | 23.50 | 24.90 | 23.10 | 24.10 | 24.10 | 3.66% | 23,915 |
| Dec 10, 2025 | 23.15 | 23.95 | 22.95 | 23.25 | 23.25 | 0.43% | 21,408 |
| Dec 9, 2025 | 23.85 | 23.85 | 22.65 | 23.15 | 23.15 | 0.87% | 15,671 |
| Dec 8, 2025 | 22.85 | 23.45 | 22.70 | 22.95 | 22.95 | 0.22% | 9,125 |
| Dec 5, 2025 | 23.35 | 23.40 | 22.65 | 22.90 | 22.90 | -0.43% | 37,041 |
| Dec 4, 2025 | 22.55 | 23.60 | 22.55 | 23.00 | 23.00 | - | 14,792 |
| Dec 3, 2025 | 22.55 | 23.35 | 22.55 | 23.00 | 23.00 | 1.55% | 39,447 |
| Dec 2, 2025 | 22.75 | 23.45 | 22.50 | 22.65 | 22.65 | -1.95% | 19,040 |
| Dec 1, 2025 | 23.25 | 23.95 | 22.65 | 23.10 | 23.10 | -0.86% | 25,401 |
| Nov 28, 2025 | 23.85 | 24.10 | 23.30 | 23.30 | 23.30 | -0.64% | 109,534 |
| Nov 27, 2025 | 23.45 | 23.95 | 23.05 | 23.45 | 23.45 | 1.30% | 29,474 |
| Nov 26, 2025 | 22.60 | 23.50 | 22.60 | 23.15 | 23.15 | 2.43% | 12,380 |
| Nov 25, 2025 | 21.60 | 22.65 | 21.35 | 22.60 | 22.60 | 1.57% | 27,502 |