Sleep Cycle AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	24.40	24.55	24.35	24.55	24.55	0.41%	40,344
May 25, 2026	24.30	24.45	24.30	24.45	24.45	0.41%	49,747
May 22, 2026	24.25	24.40	24.25	24.35	24.35	0.41%	95,847
May 21, 2026	24.30	24.30	24.25	24.25	24.25	-	62,543
May 20, 2026	24.25	24.30	24.25	24.25	24.25	-	295,483
May 19, 2026	24.30	24.30	24.25	24.25	24.25	-0.21%	43,124
May 18, 2026	24.25	24.30	24.25	24.30	24.30	0.21%	63,262
May 15, 2026	24.25	24.35	24.25	24.25	24.25	-0.41%	330,682
May 13, 2026	24.20	24.35	24.20	24.35	24.35	0.62%	308,698
May 12, 2026	24.30	24.30	24.15	24.20	24.20	-0.41%	372,727
May 11, 2026	24.15	24.50	24.00	24.30	24.30	45.86%	871,492
May 8, 2026	15.78	16.66	15.48	16.66	16.66	5.44%	16,449
May 7, 2026	15.32	15.84	15.32	15.80	15.80	1.28%	3,800
May 6, 2026	15.16	15.60	15.08	15.60	15.60	1.83%	17,667
May 5, 2026	15.18	15.38	15.16	15.32	15.32	-0.13%	12,044
May 4, 2026	15.34	15.48	14.84	15.34	15.34	-	40,229
Apr 30, 2026	15.90	16.18	15.34	15.34	15.34	-3.52%	56,250
Apr 29, 2026	17.00	17.94	15.90	15.90	15.90	-13.87%	99,448
Apr 28, 2026	18.56	18.56	17.96	18.46	18.46	-1.18%	15,059
Apr 27, 2026	18.50	18.74	18.06	18.68	18.68	1.08%	11,028
Apr 24, 2026	18.42	18.88	18.20	18.48	18.48	2.67%	6,036
Apr 23, 2026	18.96	18.96	18.00	18.00	18.00	-4.76%	5,227
Apr 22, 2026	17.94	18.92	17.50	18.90	18.90	5.35%	19,346
Apr 21, 2026	18.00	18.26	17.92	17.94	17.94	-0.33%	13,515
Apr 20, 2026	17.76	18.00	17.48	18.00	18.00	1.24%	19,842
Apr 17, 2026	17.54	17.78	17.28	17.78	17.78	1.48%	21,525
Apr 16, 2026	17.04	17.52	17.04	17.52	17.52	1.98%	6,567
Apr 15, 2026	17.18	17.18	16.96	17.18	17.18	-0.69%	12,878
Apr 14, 2026	17.48	17.48	16.82	17.30	17.30	-0.17%	23,123
Apr 13, 2026	17.50	17.86	17.40	17.86	17.33	2.06%	9,495
Apr 10, 2026	17.18	17.50	16.86	17.50	16.98	3.80%	32,002
Apr 9, 2026	17.20	17.40	16.84	16.86	16.36	-1.98%	17,632
Apr 8, 2026	17.14	17.48	16.90	17.20	16.69	1.18%	19,036
Apr 7, 2026	16.98	17.36	16.78	17.00	16.50	-2.86%	7,041
Apr 2, 2026	16.80	17.50	16.66	17.50	16.98	3.55%	7,812
Apr 1, 2026	16.90	17.44	16.72	16.90	16.40	-0.35%	10,506
Mar 31, 2026	17.38	17.38	16.70	16.96	16.46	-2.42%	22,270
Mar 30, 2026	16.98	17.40	16.68	17.38	16.86	2.24%	8,634
Mar 27, 2026	17.06	17.50	16.62	17.00	16.50	-1.96%	3,258
Mar 26, 2026	17.40	17.40	16.74	17.34	16.83	1.17%	3,847
Mar 25, 2026	17.00	17.52	17.00	17.14	16.63	1.42%	13,514
Mar 24, 2026	16.00	17.24	16.00	16.90	16.40	3.94%	18,589
Mar 23, 2026	16.94	17.02	15.50	16.26	15.78	0.37%	31,197
Mar 20, 2026	17.28	17.30	16.00	16.20	15.72	-6.25%	46,197
Mar 19, 2026	17.00	17.70	17.00	17.28	16.77	1.77%	13,266
Mar 18, 2026	17.48	17.48	16.98	16.98	16.48	-2.97%	12,300
Mar 17, 2026	17.42	17.80	17.42	17.50	16.98	-0.46%	3,664
Mar 16, 2026	17.46	17.80	17.46	17.58	17.06	0.92%	7,337
Mar 13, 2026	16.58	17.46	16.42	17.42	16.90	3.08%	57,823
Mar 12, 2026	16.98	17.00	16.04	16.90	16.40	-0.59%	20,224