Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 21.65
-0.15 (-0.69%)
Sep 24, 2026, 5:13 PM CET
Sleep Cycle AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.80 | 21.80 | 21.50 | 21.65 | 21.65 | -0.69% | 2,131 |
| Sep 23, 2026 | 21.70 | 22.75 | 21.40 | 21.80 | 21.80 | 1.63% | 3,217 |
| Sep 22, 2026 | 22.80 | 22.80 | 21.40 | 21.45 | 21.45 | -5.09% | 389 |
| Sep 21, 2026 | 22.20 | 22.85 | 21.20 | 22.60 | 22.60 | -1.74% | 2,069 |
| Sep 18, 2026 | 23.45 | 23.45 | 22.90 | 23.00 | 23.00 | -1.92% | 2,364 |
| Sep 17, 2026 | 22.85 | 23.50 | 22.05 | 23.45 | 23.45 | 11.40% | 12,697 |
| Sep 16, 2026 | 22.95 | 23.00 | 21.05 | 21.05 | 21.05 | -0.94% | 3,170 |
| Sep 15, 2026 | 21.15 | 22.95 | 21.15 | 21.25 | 21.25 | -4.06% | 553 |
| Sep 14, 2026 | 21.15 | 23.00 | 21.15 | 22.15 | 22.15 | 0.68% | 10,857 |
| Sep 11, 2026 | 22.40 | 23.50 | 22.00 | 22.00 | 22.00 | -4.35% | 3,818 |
| Sep 10, 2026 | 21.20 | 24.00 | 21.00 | 23.00 | 23.00 | 7.73% | 3,423 |
| Sep 9, 2026 | 21.95 | 22.80 | 21.20 | 21.35 | 21.35 | -2.73% | 1,159 |
| Sep 8, 2026 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | 1.15% | 312 |
| Sep 7, 2026 | 21.10 | 22.45 | 21.10 | 21.70 | 21.70 | -2.69% | 5,597 |
| Sep 4, 2026 | 22.15 | 22.45 | 21.00 | 22.30 | 22.30 | -0.45% | 3,923 |
| Sep 3, 2026 | 21.95 | 22.55 | 21.95 | 22.40 | 22.40 | 4.43% | 303 |
| Sep 2, 2026 | 22.25 | 22.60 | 19.50 | 21.45 | 21.45 | -3.60% | 2,305 |
| Sep 1, 2026 | 22.65 | 22.85 | 22.25 | 22.25 | 22.25 | -1.77% | 15,383 |
| Aug 31, 2026 | 23.00 | 23.95 | 22.55 | 22.65 | 22.65 | -4.83% | 3,134 |
| Aug 28, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,597 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | 0.21% | 770 |
| Aug 26, 2026 | 24.50 | 24.50 | 23.85 | 23.95 | 23.95 | -4.01% | 8,868 |
| Aug 25, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 4.39% | 1,913 |
| Aug 24, 2026 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -3.43% | 1,805 |
| Aug 21, 2026 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | - | 951 |
| Aug 20, 2026 | 24.55 | 24.75 | 24.50 | 24.75 | 24.75 | -0.20% | 5,286 |
| Aug 19, 2026 | 23.90 | 24.95 | 23.90 | 24.80 | 24.80 | 0.40% | 611 |
| Aug 18, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | -0.20% | 1,040 |
| Aug 17, 2026 | 23.70 | 24.75 | 23.70 | 24.75 | 24.75 | 0.20% | 4,488 |
| Aug 14, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 0.82% | 7,124 |
| Aug 13, 2026 | 24.50 | 24.75 | 24.50 | 24.50 | 24.50 | - | 6,178 |
| Aug 12, 2026 | 24.20 | 24.60 | 22.85 | 24.50 | 24.50 | 2.08% | 11,047 |
| Aug 11, 2026 | 23.50 | 24.30 | 23.50 | 24.00 | 24.00 | 2.13% | 5,146 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 3,738 |
| Aug 7, 2026 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | -2.04% | 3,707 |
| Aug 6, 2026 | 24.50 | 24.55 | 24.30 | 24.50 | 24.50 | - | 561 |
| Aug 5, 2026 | 24.50 | 24.80 | 24.50 | 24.50 | 24.50 | -1.41% | 1,896 |
| Aug 4, 2026 | 24.50 | 24.90 | 24.50 | 24.85 | 24.85 | 0.20% | 1,219 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 412 |
| Jul 31, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 1,591 |
| Jul 30, 2026 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | - | 1,328 |
| Jul 29, 2026 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 1,808 |
| Jul 28, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 18,238 |
| Jul 27, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.81% | 4,821 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 0.20% | 641 |
| Jul 23, 2026 | 24.50 | 25.80 | 24.50 | 24.55 | 24.55 | 0.20% | 14,701 |
| Jul 22, 2026 | 24.50 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 2,231 |
| Jul 21, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -0.61% | 21,069 |
| Jul 20, 2026 | 24.50 | 24.85 | 24.50 | 24.75 | 24.75 | - | 56,305 |
| Jul 17, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | - | 42 |