Sleep Cycle AB (publ) (STO:SLEEP)
Sweden · Delayed Price · Currency is SEK 24.25
-0.35 (-1.42%)
Nov 4, 2026, 5:25 PM CET
Sleep Cycle AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | -1.42% | 1,567 |
| Nov 3, 2026 | 24.20 | 24.90 | 24.20 | 24.60 | 24.60 | 1.23% | 2,239 |
| Nov 2, 2026 | 24.75 | 25.00 | 24.30 | 24.30 | 24.30 | -0.82% | 1,608 |
| Oct 30, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | -0.61% | 73,464 |
| Oct 29, 2026 | 24.25 | 24.70 | 24.20 | 24.65 | 24.65 | 1.23% | 31,532 |
| Oct 28, 2026 | 24.20 | 24.50 | 24.20 | 24.35 | 24.35 | 0.62% | 5,565 |
| Oct 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 551 |
| Oct 26, 2026 | 24.45 | 24.50 | 24.20 | 24.30 | 24.30 | 0.41% | 5,312 |
| Oct 23, 2026 | 24.20 | 24.50 | 24.05 | 24.20 | 24.20 | - | 78,421 |
| Oct 22, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 4,059 |
| Oct 21, 2026 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.21% | 818 |
| Oct 20, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 1,213 |
| Oct 19, 2026 | 24.00 | 24.25 | 24.00 | 24.05 | 24.05 | 0.21% | 3,956 |
| Oct 16, 2026 | 24.05 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,579 |
| Oct 15, 2026 | 24.05 | 24.15 | 24.00 | 24.00 | 24.00 | -0.21% | 34,020 |
| Oct 14, 2026 | 24.05 | 24.10 | 24.05 | 24.05 | 24.05 | -0.21% | 10,565 |
| Oct 13, 2026 | 24.00 | 24.15 | 24.00 | 24.10 | 24.10 | 0.42% | 2,855 |
| Oct 12, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | - | 29,127 |
| Oct 9, 2026 | 21.25 | 26.00 | 21.25 | 24.00 | 24.00 | 20.12% | 216,691 |
| Oct 8, 2026 | 20.00 | 20.20 | 17.98 | 19.98 | 19.98 | -0.84% | 3,851 |
| Oct 7, 2026 | 19.90 | 20.15 | 19.58 | 20.15 | 20.15 | 1.26% | 3,122 |
| Oct 6, 2026 | 20.90 | 20.90 | 19.90 | 19.90 | 19.90 | -2.21% | 787 |
| Oct 5, 2026 | 20.50 | 21.00 | 20.35 | 20.35 | 20.35 | -2.63% | 461 |
| Oct 2, 2026 | 20.85 | 20.90 | 20.60 | 20.90 | 20.90 | - | 2,025 |
| Oct 1, 2026 | 21.20 | 21.20 | 20.50 | 20.90 | 20.90 | -3.91% | 10,314 |
| Sep 30, 2026 | 21.75 | 21.90 | 21.75 | 21.75 | 21.75 | - | 828 |
| Sep 29, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.64% | 25 |
| Sep 28, 2026 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -1.61% | 10 |
| Sep 25, 2026 | 21.65 | 22.10 | 21.45 | 21.75 | 21.75 | 0.46% | 542 |
| 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 |