Skip to main content
logo
Sleep Cycle AB (publ) (STO:SLEEP)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.32
-0.02 (-0.13%)
May 5, 2026, 5:29 PM CET

Sleep Cycle AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202615.1815.3815.1615.3215.32-0.13%12,044
May 4, 202615.3415.4814.8415.3415.34-40,229
Apr 30, 202615.9016.1815.3415.3415.34-3.52%56,250
Apr 29, 202617.0017.9415.9015.9015.90-13.87%98,737
Apr 28, 202618.5618.5617.9618.4618.46-1.18%15,059
Apr 27, 202618.5018.7418.0618.6818.681.08%11,028
Apr 24, 202618.4218.8818.2018.4818.482.67%6,036
Apr 23, 202618.9618.9618.0018.0018.00-4.76%5,227
Apr 22, 202617.9418.9217.5018.9018.905.35%19,346
Apr 21, 202618.0018.2617.9217.9417.94-0.33%13,515
Apr 20, 202617.7618.0017.4818.0018.001.24%19,842
Apr 17, 202617.5417.7817.2817.7817.781.48%21,525
Apr 16, 202617.0417.5217.0417.5217.521.98%6,567
Apr 15, 202617.1817.1816.9617.1817.18-0.69%12,878
Apr 14, 202617.4817.4816.8217.3017.30-3.14%23,123
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