Sibek AB (publ) (STO:SIBEK)
Sweden
· Delayed Price · Currency is SEK 47.00
+3.00 (6.82%)
At close: Apr 27, 2026
Sibek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 49.00 | 43.70 | 48.80 | 48.80 | 3.83% | 1,515 |
| Apr 27, 2026 | 44.00 | 47.90 | 43.90 | 47.00 | 47.00 | 6.82% | 1,523 |
| Apr 24, 2026 | 45.10 | 45.10 | 43.90 | 44.00 | 44.00 | -1.79% | 1,247 |
| Apr 23, 2026 | 45.00 | 45.00 | 43.50 | 44.80 | 44.80 | -3.24% | 2,245 |
| Apr 22, 2026 | 45.50 | 48.10 | 45.50 | 46.30 | 46.30 | -3.74% | 138 |
| Apr 21, 2026 | 48.80 | 48.80 | 46.60 | 48.10 | 48.10 | -1.43% | 2,191 |
| Apr 20, 2026 | 49.50 | 49.50 | 47.10 | 48.80 | 48.80 | 3.83% | 708 |
| Apr 17, 2026 | 46.50 | 47.90 | 43.80 | 47.00 | 47.00 | 1.29% | 2,586 |
| Apr 16, 2026 | 47.30 | 47.30 | 45.50 | 46.40 | 46.40 | -1.49% | 464 |
| Apr 15, 2026 | 45.90 | 47.70 | 45.90 | 47.10 | 47.10 | 2.61% | 1,685 |
| Apr 14, 2026 | 46.00 | 46.00 | 45.30 | 45.90 | 45.90 | 2.46% | 215 |
| Apr 13, 2026 | 45.40 | 45.80 | 44.40 | 44.80 | 44.80 | -1.97% | 2,333 |
| Apr 10, 2026 | 46.40 | 46.40 | 44.80 | 45.70 | 45.70 | -0.65% | 3,524 |
| Apr 9, 2026 | 44.90 | 46.80 | 44.00 | 46.00 | 46.00 | 5.75% | 2,001 |
| Apr 8, 2026 | 43.90 | 44.00 | 42.80 | 43.50 | 43.50 | -2.03% | 1,418 |
| Apr 7, 2026 | 45.50 | 45.50 | 43.70 | 44.40 | 44.40 | -2.84% | 2,120 |
| Apr 2, 2026 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | - | 31 |
| Apr 1, 2026 | 46.00 | 46.80 | 45.00 | 45.70 | 45.70 | 2.01% | 2,006 |
| Mar 31, 2026 | 44.00 | 44.90 | 43.90 | 44.80 | 44.80 | 5.16% | 2,268 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | 1,573 |
| Mar 27, 2026 | 42.90 | 44.90 | 41.40 | 43.00 | 43.00 | 0.23% | 10,184 |
| Mar 26, 2026 | 42.90 | 42.90 | 40.00 | 42.90 | 42.90 | 1.90% | 4,728 |
| Mar 25, 2026 | 40.00 | 42.90 | 38.40 | 42.10 | 42.10 | 4.99% | 6,044 |
| Mar 24, 2026 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | -0.25% | 1,598 |
| Mar 23, 2026 | 40.90 | 40.90 | 38.10 | 40.20 | 40.20 | 2.03% | 2,024 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.40 | 39.40 | 39.40 | -0.51% | 3,196 |
| Mar 19, 2026 | 39.10 | 41.00 | 39.10 | 39.60 | 39.60 | -3.41% | 532 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 1,000 |
| Mar 17, 2026 | 40.80 | 40.80 | 40.70 | 40.80 | 40.80 | 0.74% | 1,445 |
| Mar 16, 2026 | 40.50 | 40.50 | 39.50 | 40.50 | 40.50 | 3.85% | 2,115 |
| Mar 13, 2026 | 40.90 | 40.90 | 38.60 | 39.00 | 39.00 | -4.88% | 2,562 |
| Mar 12, 2026 | 40.30 | 42.00 | 40.30 | 41.00 | 41.00 | 2.50% | 4,600 |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 70 |
| Mar 10, 2026 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | 1.78% | 1,636 |
| Mar 9, 2026 | 37.60 | 39.90 | 37.50 | 39.30 | 39.30 | 3.42% | 773 |
| Mar 6, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.80% | 436 |
| Mar 5, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -0.50% | 268 |
| Mar 4, 2026 | 38.70 | 39.70 | 37.50 | 39.70 | 39.70 | 5.59% | 1,595 |
| Mar 3, 2026 | 39.50 | 39.50 | 37.20 | 37.60 | 37.60 | -2.34% | 2,491 |
| Mar 2, 2026 | 38.00 | 39.90 | 38.00 | 38.50 | 38.50 | 0.52% | 568 |
| Feb 27, 2026 | 40.00 | 41.30 | 38.30 | 38.30 | 38.30 | -0.52% | 3,762 |
| Feb 26, 2026 | 37.80 | 40.70 | 37.80 | 38.50 | 38.50 | - | 4,279 |
| Feb 25, 2026 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | -1.28% | 868 |
| Feb 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1.30% | 339 |
| Feb 23, 2026 | 39.00 | 39.00 | 37.70 | 38.50 | 38.50 | -0.26% | 334 |
| Feb 20, 2026 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 4.32% | 6,188 |
| Feb 19, 2026 | 37.70 | 38.00 | 37.00 | 37.00 | 37.00 | -3.65% | 2,714 |
| Feb 18, 2026 | 38.50 | 38.50 | 37.60 | 38.40 | 38.40 | - | 3,289 |
| Feb 17, 2026 | 38.00 | 39.60 | 37.90 | 38.40 | 38.40 | 1.05% | 1,603 |
| Feb 16, 2026 | 36.60 | 40.00 | 36.60 | 38.00 | 38.00 | - | 22,356 |
| Feb 13, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.52% | 185 |
| Feb 12, 2026 | 36.90 | 38.20 | 36.60 | 38.20 | 38.20 | 2.69% | 161 |
| Feb 11, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | -1.85% | 707 |
| Feb 10, 2026 | 36.30 | 37.90 | 36.30 | 37.90 | 37.90 | - | 907 |
| Feb 9, 2026 | 37.30 | 38.20 | 36.10 | 37.90 | 37.90 | -4.53% | 4,895 |
| Feb 6, 2026 | 37.20 | 39.70 | 37.20 | 39.70 | 39.70 | 2.85% | 37 |
| Feb 5, 2026 | 37.50 | 39.70 | 37.20 | 38.60 | 38.60 | 1.31% | 1,742 |
| Feb 4, 2026 | 38.00 | 38.10 | 37.30 | 38.10 | 38.10 | -0.78% | 937 |
| Feb 3, 2026 | 37.60 | 39.00 | 37.60 | 38.40 | 38.40 | -3.03% | 398 |
| Feb 2, 2026 | 38.30 | 40.00 | 38.30 | 39.60 | 39.60 | 3.13% | 138 |
| Jan 30, 2026 | 38.40 | 39.00 | 38.40 | 38.40 | 38.40 | 1.32% | 42 |
| Jan 29, 2026 | 37.70 | 38.50 | 37.70 | 37.90 | 37.90 | 0.53% | 2,005 |
| Jan 28, 2026 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | -1.82% | 585 |
| Jan 27, 2026 | 38.50 | 38.80 | 38.00 | 38.40 | 38.40 | -1.29% | 1,559 |
| Jan 26, 2026 | 39.00 | 39.80 | 38.00 | 38.90 | 38.90 | -0.26% | 4,075 |
| Jan 23, 2026 | 38.80 | 40.50 | 38.80 | 39.00 | 39.00 | -0.26% | 2,946 |
| Jan 22, 2026 | 39.00 | 39.20 | 38.80 | 39.10 | 39.10 | -2.74% | 2,904 |
| Jan 21, 2026 | 38.00 | 40.60 | 38.00 | 40.20 | 40.20 | -1.23% | 847 |
| Jan 20, 2026 | 39.60 | 41.30 | 38.00 | 40.70 | 40.70 | 2.26% | 1,479 |
| Jan 19, 2026 | 41.40 | 41.40 | 38.80 | 39.80 | 39.80 | -3.40% | 1,325 |
| Jan 16, 2026 | 41.20 | 41.20 | 39.40 | 41.20 | 41.20 | 0.49% | 363 |
| Jan 15, 2026 | 39.90 | 41.20 | 39.90 | 41.00 | 41.00 | 1.23% | 377 |
| Jan 14, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% | 4,627 |
| Jan 13, 2026 | 38.40 | 40.50 | 38.40 | 40.40 | 40.40 | 1.25% | 1,563 |
| Jan 12, 2026 | 38.10 | 39.90 | 38.10 | 39.90 | 39.90 | 1.01% | 235 |
| Jan 9, 2026 | 39.60 | 39.60 | 38.20 | 39.50 | 39.50 | -0.50% | 1,047 |
| Jan 8, 2026 | 40.00 | 40.00 | 39.10 | 39.70 | 39.70 | 1.28% | 3,045 |
| Jan 7, 2026 | 39.70 | 39.70 | 38.50 | 39.20 | 39.20 | -1.26% | 1,960 |
| Jan 5, 2026 | 39.00 | 40.00 | 37.10 | 39.70 | 39.70 | -1.73% | 2,019 |
| Jan 2, 2026 | 40.40 | 40.60 | 37.40 | 40.40 | 40.40 | - | 623 |
| Dec 30, 2025 | 39.20 | 40.60 | 37.00 | 40.40 | 40.40 | 1.76% | 10,829 |
| Dec 29, 2025 | 39.00 | 40.90 | 38.00 | 39.70 | 39.70 | -1.49% | 679 |
| Dec 23, 2025 | 39.20 | 40.70 | 38.80 | 40.30 | 40.30 | 1.26% | 691 |
| Dec 22, 2025 | 39.80 | 39.90 | 39.20 | 39.80 | 39.80 | 0.76% | 877 |
| Dec 19, 2025 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 0.25% | 541 |
| Dec 18, 2025 | 38.80 | 39.50 | 38.80 | 39.40 | 39.40 | -1.01% | 570 |
| Dec 17, 2025 | 41.20 | 41.20 | 39.80 | 39.80 | 39.80 | -4.10% | 422 |
| Dec 16, 2025 | 39.80 | 42.20 | 38.30 | 41.50 | 41.50 | 6.68% | 4,063 |
| Dec 15, 2025 | 38.50 | 42.90 | 38.50 | 38.90 | 38.90 | 1.30% | 6,398 |
| Dec 12, 2025 | 40.70 | 40.80 | 38.10 | 38.40 | 38.40 | -5.65% | 4,063 |
| Dec 11, 2025 | 42.00 | 42.00 | 38.20 | 40.70 | 40.70 | -5.35% | 5,521 |
| Dec 10, 2025 | 41.50 | 43.00 | 40.80 | 43.00 | 43.00 | - | 2,566 |
| Dec 9, 2025 | 40.30 | 43.00 | 40.30 | 43.00 | 43.00 | 6.70% | 3,396 |
| Dec 8, 2025 | 40.20 | 40.30 | 39.40 | 40.30 | 40.30 | -0.25% | 2,414 |
| 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 |