Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 22.90
-0.10 (-0.43%)
At close: Dec 5, 2025
Sleep Cycle AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 22.70 | 22.70 | 22.05 | 22.25 | 22.25 | -1.98% | 26,988 |
| Nov 21, 2025 | 23.05 | 23.25 | 22.50 | 22.70 | 22.70 | -1.09% | 24,320 |
| Nov 20, 2025 | 23.40 | 23.95 | 22.95 | 22.95 | 22.95 | -1.71% | 37,510 |
| Nov 19, 2025 | 22.40 | 23.35 | 22.25 | 23.35 | 23.35 | 7.60% | 42,866 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.60 | 21.70 | 21.70 | -3.34% | 21,449 |
| Nov 17, 2025 | 23.25 | 23.50 | 22.10 | 22.45 | 22.45 | -1.32% | 44,570 |
| Nov 14, 2025 | 23.15 | 23.30 | 22.15 | 22.75 | 22.75 | -1.52% | 42,367 |
| Nov 13, 2025 | 22.10 | 23.15 | 22.10 | 23.10 | 23.10 | 2.67% | 17,016 |
| Nov 12, 2025 | 22.75 | 22.75 | 22.00 | 22.50 | 22.50 | -1.10% | 38,369 |
| Nov 11, 2025 | 22.65 | 22.95 | 22.30 | 22.75 | 22.75 | -0.22% | 32,085 |
| Nov 10, 2025 | 23.30 | 23.85 | 22.55 | 22.80 | 22.80 | -2.15% | 35,073 |
| Nov 7, 2025 | 23.80 | 23.80 | 23.15 | 23.30 | 23.30 | -1.89% | 43,392 |
| Nov 6, 2025 | 23.50 | 24.20 | 23.50 | 23.75 | 23.75 | 1.06% | 13,077 |
| Nov 5, 2025 | 24.15 | 24.15 | 23.10 | 23.50 | 23.50 | -1.05% | 15,361 |
| Nov 4, 2025 | 24.15 | 24.20 | 23.70 | 23.75 | 23.75 | -1.45% | 21,104 |
| Nov 3, 2025 | 23.55 | 24.20 | 23.25 | 24.10 | 24.10 | 2.99% | 17,926 |
| Oct 31, 2025 | 24.15 | 24.15 | 23.35 | 23.40 | 23.40 | -2.30% | 5,251 |
| Oct 30, 2025 | 23.60 | 24.25 | 23.10 | 23.95 | 23.95 | 1.91% | 27,532 |
| Oct 29, 2025 | 23.55 | 24.00 | 23.30 | 23.50 | 23.50 | 0.86% | 41,334 |
| Oct 28, 2025 | 24.15 | 24.15 | 23.15 | 23.30 | 23.30 | -3.72% | 36,151 |
| Oct 27, 2025 | 23.70 | 24.20 | 22.85 | 24.20 | 24.20 | 4.54% | 97,254 |
| Oct 24, 2025 | 25.55 | 25.55 | 23.05 | 23.15 | 23.15 | -12.64% | 185,038 |
| Oct 23, 2025 | 26.50 | 27.05 | 26.25 | 26.50 | 26.50 | 1.34% | 12,306 |
| Oct 22, 2025 | 26.20 | 26.85 | 26.10 | 26.15 | 26.15 | -0.57% | 8,102 |
| Oct 21, 2025 | 26.65 | 27.15 | 26.30 | 26.30 | 26.30 | 0.57% | 11,624 |
| Oct 20, 2025 | 27.55 | 27.95 | 26.00 | 26.15 | 26.15 | -4.74% | 60,331 |
| Oct 17, 2025 | 26.00 | 27.45 | 25.55 | 27.45 | 27.45 | 5.37% | 40,966 |
| Oct 16, 2025 | 26.20 | 27.00 | 26.00 | 26.05 | 26.05 | -0.95% | 14,235 |
| Oct 15, 2025 | 26.40 | 27.50 | 26.00 | 26.30 | 26.30 | 0.96% | 20,175 |
| Oct 14, 2025 | 26.35 | 27.10 | 26.05 | 26.05 | 26.05 | - | 27,497 |
| Oct 13, 2025 | 26.00 | 26.45 | 26.00 | 26.05 | 26.05 | 0.19% | 19,431 |
| Oct 10, 2025 | 26.45 | 26.60 | 25.90 | 26.00 | 26.00 | - | 25,156 |
| Oct 9, 2025 | 26.55 | 26.60 | 25.70 | 26.00 | 26.00 | -2.26% | 50,860 |
| Oct 8, 2025 | 26.75 | 27.65 | 26.05 | 26.60 | 26.60 | -1.12% | 29,566 |
| Oct 7, 2025 | 28.00 | 28.00 | 26.90 | 26.90 | 26.90 | -0.55% | 25,524 |
| Oct 6, 2025 | 28.15 | 28.55 | 27.00 | 27.05 | 27.05 | -2.87% | 31,725 |
| Oct 3, 2025 | 29.15 | 29.60 | 27.00 | 27.85 | 27.85 | -1.76% | 77,982 |
| Oct 2, 2025 | 28.20 | 29.45 | 27.00 | 28.35 | 28.35 | 6.78% | 74,304 |
| Oct 1, 2025 | 29.15 | 31.15 | 26.55 | 26.55 | 26.55 | -8.13% | 91,829 |
| Sep 30, 2025 | 27.90 | 29.00 | 26.95 | 28.90 | 28.90 | 7.24% | 145,714 |
| Sep 29, 2025 | 25.55 | 26.95 | 25.55 | 26.95 | 26.95 | 8.67% | 133,976 |