Skip to main content
logo
Sleep Cycle AB (publ) (STO:SLEEP)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.30
-0.56 (-3.14%)
Apr 14, 2026, 5:29 PM CET

Sleep Cycle AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202617.4817.4816.8217.30--3.14%21,610
Apr 13, 202617.5017.8617.4017.8617.332.06%9,495
Apr 10, 202617.1817.5016.8617.5016.983.80%32,002
Apr 9, 202617.2017.4016.8416.8616.36-1.98%17,632
Apr 8, 202617.1417.4816.9017.2016.691.18%19,036
Apr 7, 202616.9817.3616.7817.0016.50-2.86%7,041
Apr 2, 202616.8017.5016.6617.5016.983.55%7,812
Apr 1, 202616.9017.4416.7216.9016.40-0.35%10,506
Mar 31, 202617.3817.3816.7016.9616.46-2.42%22,270
Mar 30, 202616.9817.4016.6817.3816.862.24%8,634
Mar 27, 202617.0617.5016.6217.0016.50-1.96%3,258
Mar 26, 202617.4017.4016.7417.3416.831.17%3,847
Mar 25, 202617.0017.5217.0017.1416.631.42%13,514
Mar 24, 202616.0017.2416.0016.9016.403.94%18,589
Mar 23, 202616.9417.0215.5016.2615.780.37%31,197
Mar 20, 202617.2817.3016.0016.2015.72-6.25%46,197
Mar 19, 202617.0017.7017.0017.2816.771.77%13,266
Mar 18, 202617.4817.4816.9816.9816.48-2.97%12,300
Mar 17, 202617.4217.8017.4217.5016.98-0.46%3,664
Mar 16, 202617.4617.8017.4617.5817.060.92%7,337
Mar 13, 202616.5817.4616.4217.4216.903.08%57,823
Mar 12, 202616.9817.0016.0416.9016.40-0.59%20,224
Mar 11, 202616.4017.0016.4017.0016.502.53%11,261
Mar 10, 202616.4016.7616.2216.5816.091.22%2,283
Mar 9, 202616.1016.3815.6016.3815.890.99%4,451
Mar 6, 202615.8016.5015.8016.2215.740.75%9,008
Mar 5, 202616.0016.1015.6016.1015.621.26%21,908
Mar 4, 202615.5416.4015.5415.9015.431.92%7,445
Mar 3, 202616.5016.7815.6015.6015.14-5.34%9,458
Mar 2, 202616.6416.7616.4216.4815.99-0.84%11,619
Feb 27, 202616.0016.8015.9416.6216.133.88%37,359
Feb 26, 202615.9816.5215.9616.0015.530.13%29,798
Feb 25, 202616.0816.4015.8815.9815.51-0.12%38,252
Feb 24, 202615.5816.8815.5816.0015.532.70%43,021
Feb 23, 202615.6015.9215.5615.5815.122.37%39,835
Feb 20, 202615.4015.6215.2015.2214.77-0.91%20,678
Feb 19, 202615.5816.2015.3415.3614.90-1.16%39,968
Feb 18, 202615.8216.0815.5015.5415.08-1.65%64,764
Feb 17, 202616.5016.5015.8015.8015.33-4.36%73,370
Feb 16, 202616.1016.9216.1016.5216.032.86%42,582
Feb 13, 202615.4216.0615.1016.0615.584.15%46,588
Feb 12, 202616.0016.9815.4015.4214.96-2.53%41,922
Feb 11, 202616.2216.2215.8015.8215.35-2.71%75,451
Feb 10, 202617.0017.0015.9016.2615.780.25%40,632
Feb 9, 202616.3416.9416.2016.2215.74-0.61%64,697
Feb 6, 202617.5817.6016.2016.3215.84-7.06%150,273
Feb 5, 202620.7520.7517.0817.5617.04-9.48%246,099
Feb 4, 202617.7821.0016.1819.4018.82-19.17%570,005
Feb 3, 202624.2525.2523.6524.0023.290.42%39,136
Feb 2, 202624.0525.7523.5023.9023.19-1.04%31,967