Sibek AB (publ) (STO:SIBEK)
Sweden
· Delayed Price · Currency is SEK 41.00
0.00 (0.00%)
At close: Dec 4, 2025
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.70 | 41.20 | 39.30 | 40.40 | 40.40 | -1.46% | 715 |
| Dec 4, 2025 | 41.00 | 41.00 | 39.80 | 41.00 | 41.00 | - | 312 |
| Dec 3, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -2.15% | 2,046 |
| Dec 2, 2025 | 41.60 | 43.90 | 39.30 | 41.90 | 41.90 | 5.28% | 1,959 |
| Dec 1, 2025 | 38.90 | 39.90 | 38.10 | 39.80 | 39.80 | 1.79% | 4,133 |
| Nov 28, 2025 | 39.10 | 39.10 | 38.40 | 39.10 | 39.10 | 1.82% | 667 |
| Nov 27, 2025 | 39.50 | 39.50 | 36.70 | 38.40 | 38.40 | -3.03% | 1,225 |
| Nov 26, 2025 | 37.50 | 39.60 | 35.10 | 39.60 | 39.60 | 5.04% | 6,183 |
| Nov 25, 2025 | 39.20 | 39.20 | 36.50 | 37.70 | 37.70 | -3.58% | 4,812 |
| Nov 24, 2025 | 38.10 | 39.80 | 37.00 | 39.10 | 39.10 | 1.82% | 2,452 |
| Nov 21, 2025 | 37.70 | 38.70 | 37.70 | 38.40 | 38.40 | -1.03% | 171 |
| Nov 20, 2025 | 38.50 | 39.00 | 38.10 | 38.80 | 38.80 | 0.78% | 836 |
| Nov 19, 2025 | 39.80 | 39.80 | 36.90 | 38.50 | 38.50 | -0.52% | 659 |
| Nov 18, 2025 | 37.00 | 38.90 | 35.20 | 38.70 | 38.70 | 2.38% | 8,217 |
| Nov 17, 2025 | 39.20 | 39.30 | 37.00 | 37.80 | 37.80 | -5.74% | 10,109 |
| Nov 14, 2025 | 41.70 | 43.00 | 39.10 | 40.10 | 40.10 | -0.25% | 558 |
| Nov 13, 2025 | 41.60 | 41.60 | 39.10 | 40.20 | 40.20 | -2.43% | 2,498 |
| Nov 12, 2025 | 42.70 | 42.70 | 40.20 | 41.20 | 41.20 | -3.74% | 2,685 |
| Nov 11, 2025 | 41.40 | 44.20 | 41.10 | 42.80 | 42.80 | 5.94% | 2,010 |
| Nov 10, 2025 | 38.90 | 41.20 | 38.90 | 40.40 | 40.40 | 3.32% | 7,351 |
| Nov 7, 2025 | 40.90 | 40.90 | 38.90 | 39.10 | 39.10 | -2.49% | 2,216 |
| Nov 6, 2025 | 42.80 | 42.80 | 39.90 | 40.10 | 40.10 | -6.31% | 4,306 |
| Nov 5, 2025 | 40.60 | 42.90 | 40.60 | 42.80 | 42.80 | 5.68% | 3,437 |
| Nov 4, 2025 | 42.10 | 42.10 | 38.90 | 40.50 | 40.50 | -5.81% | 8,185 |
| Nov 3, 2025 | 44.70 | 44.70 | 43.00 | 43.00 | 43.00 | -4.23% | 4,237 |
| Oct 31, 2025 | 46.80 | 46.80 | 44.90 | 44.90 | 44.90 | -4.26% | 2,032 |
| Oct 30, 2025 | 45.10 | 47.70 | 43.40 | 46.90 | 46.90 | 3.08% | 4,962 |
| Oct 29, 2025 | 47.90 | 47.90 | 45.00 | 45.50 | 45.50 | -5.01% | 5,024 |
| Oct 28, 2025 | 50.00 | 50.00 | 47.30 | 47.90 | 47.90 | -4.20% | 2,199 |
| Oct 27, 2025 | 49.30 | 50.00 | 48.50 | 50.00 | 50.00 | -0.79% | 2,229 |
| Oct 24, 2025 | 51.20 | 51.20 | 48.60 | 50.40 | 50.40 | -0.40% | 1,723 |
| Oct 23, 2025 | 50.40 | 51.00 | 48.60 | 50.60 | 50.60 | -0.39% | 2,187 |
| Oct 22, 2025 | 51.00 | 51.40 | 48.50 | 50.80 | 50.80 | -0.39% | 1,168 |
| Oct 21, 2025 | 51.00 | 51.60 | 49.10 | 51.00 | 51.00 | - | 335 |
| Oct 20, 2025 | 49.10 | 51.40 | 47.90 | 51.00 | 51.00 | 4.94% | 1,827 |
| Oct 17, 2025 | 50.20 | 50.20 | 48.10 | 48.60 | 48.60 | -3.57% | 628 |
| Oct 16, 2025 | 49.20 | 51.40 | 48.80 | 50.40 | 50.40 | 7.01% | 2,319 |
| Oct 15, 2025 | 49.10 | 50.60 | 47.00 | 47.10 | 47.10 | -6.92% | 1,253 |
| Oct 14, 2025 | 51.20 | 51.20 | 49.50 | 50.60 | 50.60 | 2.85% | 425 |
| Oct 13, 2025 | 50.40 | 52.20 | 49.20 | 49.20 | 49.20 | -2.38% | 1,198 |
| Oct 10, 2025 | 48.10 | 51.60 | 48.10 | 50.40 | 50.40 | -3.08% | 2,860 |
| Oct 9, 2025 | 52.80 | 53.00 | 50.00 | 52.00 | 50.00 | 2.77% | 3,323 |
| Oct 8, 2025 | 52.80 | 53.00 | 47.00 | 50.60 | 48.65 | -4.53% | 12,615 |
| Oct 7, 2025 | 53.80 | 54.00 | 52.60 | 53.00 | 50.96 | 1.15% | 3,009 |
| Oct 6, 2025 | 53.40 | 54.00 | 52.20 | 52.40 | 50.38 | 0.77% | 4,021 |
| Oct 3, 2025 | 52.20 | 53.80 | 52.00 | 52.00 | 50.00 | -1.89% | 1,146 |
| Oct 2, 2025 | 52.80 | 53.00 | 51.60 | 53.00 | 50.96 | 0.38% | 5,047 |
| Oct 1, 2025 | 52.20 | 53.20 | 52.00 | 52.80 | 50.77 | 1.54% | 1,766 |
| Sep 30, 2025 | 54.00 | 54.00 | 47.00 | 52.00 | 50.00 | -3.70% | 2,912 |
| Sep 29, 2025 | 50.80 | 54.00 | 50.80 | 54.00 | 51.92 | 6.72% | 5,460 |
| Sep 26, 2025 | 50.00 | 52.40 | 50.00 | 50.60 | 48.65 | 2.22% | 3,819 |
| Sep 25, 2025 | 49.50 | 49.50 | 48.10 | 49.50 | 47.60 | 1.02% | 557 |
| Sep 24, 2025 | 48.60 | 49.20 | 47.60 | 49.00 | 47.12 | -3.16% | 2,234 |
| Sep 23, 2025 | 47.90 | 50.60 | 47.90 | 50.60 | 48.65 | 5.64% | 926 |
| Sep 22, 2025 | 48.40 | 48.40 | 45.50 | 47.90 | 46.06 | - | 3,657 |
| Sep 19, 2025 | 46.90 | 48.90 | 46.90 | 47.90 | 46.06 | 1.91% | 4,288 |
| Sep 18, 2025 | 46.30 | 47.50 | 46.00 | 47.00 | 45.19 | 4.68% | 4,667 |
| Sep 17, 2025 | 47.00 | 49.00 | 43.20 | 44.90 | 43.17 | -1.97% | 3,188 |
| Sep 16, 2025 | 45.00 | 47.00 | 45.00 | 45.80 | 44.04 | 1.78% | 1,654 |
| Sep 15, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 43.27 | 0.67% | 1,795 |
| Sep 12, 2025 | 44.60 | 44.70 | 43.40 | 44.70 | 42.98 | 0.22% | 1,450 |
| Sep 11, 2025 | 43.80 | 51.00 | 42.60 | 44.60 | 42.88 | 5.44% | 3,259 |
| Sep 10, 2025 | 43.00 | 43.00 | 42.30 | 42.30 | 40.67 | -0.94% | 589 |
| Sep 9, 2025 | 42.10 | 43.00 | 42.10 | 42.70 | 41.06 | -0.23% | 417 |
| Sep 8, 2025 | 43.20 | 43.20 | 42.20 | 42.80 | 41.15 | -0.93% | 645 |
| Sep 5, 2025 | 43.60 | 44.00 | 43.00 | 43.20 | 41.54 | 0.47% | 1,520 |
| Sep 4, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 41.35 | -1.83% | 1,363 |
| Sep 3, 2025 | 42.70 | 43.90 | 42.70 | 43.80 | 42.12 | 2.58% | 1,144 |
| Sep 2, 2025 | 43.50 | 43.50 | 42.40 | 42.70 | 41.06 | -2.06% | 2,970 |
| Sep 1, 2025 | 43.80 | 44.00 | 43.20 | 43.60 | 41.92 | -0.46% | 1,042 |
| Aug 29, 2025 | 43.90 | 43.90 | 43.10 | 43.80 | 42.12 | -0.45% | 316 |
| Aug 28, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 42.31 | 0.46% | 898 |
| Aug 27, 2025 | 44.00 | 44.00 | 43.10 | 43.80 | 42.12 | -0.23% | 426 |
| Aug 26, 2025 | 43.90 | 43.90 | 43.10 | 43.90 | 42.21 | 0.23% | 247 |
| Aug 25, 2025 | 43.60 | 44.00 | 43.10 | 43.80 | 42.12 | 0.92% | 2,545 |
| Aug 22, 2025 | 43.50 | 44.90 | 43.00 | 43.40 | 41.73 | -2.91% | 1,177 |
| Aug 21, 2025 | 44.00 | 45.60 | 43.20 | 44.70 | 42.98 | -1.32% | 1,000 |
| Aug 20, 2025 | 45.20 | 45.50 | 45.00 | 45.30 | 43.56 | 0.22% | 288 |
| Aug 19, 2025 | 45.60 | 45.60 | 44.10 | 45.20 | 43.46 | 0.89% | 1,184 |
| Aug 18, 2025 | 45.70 | 45.70 | 43.30 | 44.80 | 43.08 | -2.18% | 1,367 |
| Aug 15, 2025 | 45.90 | 45.90 | 43.40 | 45.80 | 44.04 | -0.22% | 158 |
| Aug 14, 2025 | 45.00 | 45.90 | 43.60 | 45.90 | 44.13 | -0.22% | 285 |
| Aug 13, 2025 | 45.90 | 46.00 | 45.20 | 46.00 | 44.23 | 0.22% | 981 |
| Aug 12, 2025 | 45.90 | 45.90 | 45.00 | 45.90 | 44.13 | -0.22% | 2,797 |
| Aug 11, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 44.23 | 2.91% | 1,436 |
| Aug 8, 2025 | 44.90 | 44.90 | 43.10 | 44.70 | 42.98 | 1.36% | 739 |
| Aug 7, 2025 | 44.90 | 45.00 | 42.50 | 44.10 | 42.40 | -4.13% | 1,740 |
| Aug 6, 2025 | 45.00 | 46.00 | 44.10 | 46.00 | 44.23 | 1.10% | 535 |
| Aug 5, 2025 | 45.70 | 45.70 | 43.80 | 45.50 | 43.75 | 0.22% | 1,366 |
| Aug 4, 2025 | 42.60 | 45.60 | 42.60 | 45.40 | 43.65 | 1.11% | 899 |
| Aug 1, 2025 | 43.40 | 44.90 | 42.90 | 44.90 | 43.17 | 1.13% | 622 |
| Jul 31, 2025 | 44.80 | 45.90 | 43.50 | 44.40 | 42.69 | -0.22% | 2,299 |
| Jul 30, 2025 | 46.00 | 46.00 | 44.00 | 44.50 | 42.79 | -0.89% | 466 |
| Jul 29, 2025 | 45.90 | 46.10 | 43.90 | 44.90 | 43.17 | -2.18% | 1,540 |
| Jul 28, 2025 | 46.40 | 46.40 | 44.50 | 45.90 | 44.13 | -0.22% | 2,176 |
| Jul 25, 2025 | 45.50 | 46.80 | 44.40 | 46.00 | 44.23 | 2.45% | 1,962 |
| Jul 24, 2025 | 43.00 | 46.00 | 43.00 | 44.90 | 43.17 | 4.42% | 2,110 |
| Jul 23, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 41.35 | 1.18% | 2,961 |
| Jul 22, 2025 | 41.60 | 42.50 | 41.60 | 42.50 | 40.87 | 1.19% | 3,084 |
| Jul 21, 2025 | 40.00 | 42.50 | 40.00 | 42.00 | 40.38 | 8.53% | 5,524 |