Sleep Cycle AB (publ) (STO:SLEEP)
Sweden
· Delayed Price · Currency is SEK 22.90
-0.10 (-0.43%)
At close: Dec 5, 2025
Sleep Cycle AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.35 | 23.40 | 22.65 | 22.90 | 22.90 | -0.43% | 37,041 |
| Dec 4, 2025 | 22.55 | 23.60 | 22.55 | 23.00 | 23.00 | - | 14,792 |
| Dec 3, 2025 | 22.55 | 23.35 | 22.55 | 23.00 | 23.00 | 1.55% | 39,447 |
| Dec 2, 2025 | 22.75 | 23.45 | 22.50 | 22.65 | 22.65 | -1.95% | 19,040 |
| Dec 1, 2025 | 23.25 | 23.95 | 22.65 | 23.10 | 23.10 | -0.86% | 25,401 |
| Nov 28, 2025 | 23.85 | 24.10 | 23.30 | 23.30 | 23.30 | -0.64% | 109,534 |
| Nov 27, 2025 | 23.45 | 23.95 | 23.05 | 23.45 | 23.45 | 1.30% | 29,474 |
| Nov 26, 2025 | 22.60 | 23.50 | 22.60 | 23.15 | 23.15 | 2.43% | 12,380 |
| Nov 25, 2025 | 21.60 | 22.65 | 21.35 | 22.60 | 22.60 | 1.57% | 27,502 |
| Nov 24, 2025 | 22.70 | 22.70 | 22.05 | 22.25 | 22.25 | -1.98% | 26,988 |
| Nov 21, 2025 | 23.05 | 23.25 | 22.50 | 22.70 | 22.70 | -1.09% | 24,320 |
| Nov 20, 2025 | 23.40 | 23.95 | 22.95 | 22.95 | 22.95 | -1.71% | 37,510 |
| Nov 19, 2025 | 22.40 | 23.35 | 22.25 | 23.35 | 23.35 | 7.60% | 42,866 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.60 | 21.70 | 21.70 | -3.34% | 21,449 |
| Nov 17, 2025 | 23.25 | 23.50 | 22.10 | 22.45 | 22.45 | -1.32% | 44,570 |
| Nov 14, 2025 | 23.15 | 23.30 | 22.15 | 22.75 | 22.75 | -1.52% | 42,367 |
| Nov 13, 2025 | 22.10 | 23.15 | 22.10 | 23.10 | 23.10 | 2.67% | 17,016 |
| Nov 12, 2025 | 22.75 | 22.75 | 22.00 | 22.50 | 22.50 | -1.10% | 38,369 |
| Nov 11, 2025 | 22.65 | 22.95 | 22.30 | 22.75 | 22.75 | -0.22% | 32,085 |
| Nov 10, 2025 | 23.30 | 23.85 | 22.55 | 22.80 | 22.80 | -2.15% | 35,073 |
| Nov 7, 2025 | 23.80 | 23.80 | 23.15 | 23.30 | 23.30 | -1.89% | 43,392 |
| Nov 6, 2025 | 23.50 | 24.20 | 23.50 | 23.75 | 23.75 | 1.06% | 13,077 |
| Nov 5, 2025 | 24.15 | 24.15 | 23.10 | 23.50 | 23.50 | -1.05% | 15,361 |
| Nov 4, 2025 | 24.15 | 24.20 | 23.70 | 23.75 | 23.75 | -1.45% | 21,104 |
| Nov 3, 2025 | 23.55 | 24.20 | 23.25 | 24.10 | 24.10 | 2.99% | 17,926 |
| Oct 31, 2025 | 24.15 | 24.15 | 23.35 | 23.40 | 23.40 | -2.30% | 5,251 |
| Oct 30, 2025 | 23.60 | 24.25 | 23.10 | 23.95 | 23.95 | 1.91% | 27,532 |
| Oct 29, 2025 | 23.55 | 24.00 | 23.30 | 23.50 | 23.50 | 0.86% | 41,334 |
| Oct 28, 2025 | 24.15 | 24.15 | 23.15 | 23.30 | 23.30 | -3.72% | 36,151 |
| Oct 27, 2025 | 23.70 | 24.20 | 22.85 | 24.20 | 24.20 | 4.54% | 97,254 |
| Oct 24, 2025 | 25.55 | 25.55 | 23.05 | 23.15 | 23.15 | -12.64% | 185,038 |
| Oct 23, 2025 | 26.50 | 27.05 | 26.25 | 26.50 | 26.50 | 1.34% | 12,306 |
| Oct 22, 2025 | 26.20 | 26.85 | 26.10 | 26.15 | 26.15 | -0.57% | 8,102 |
| Oct 21, 2025 | 26.65 | 27.15 | 26.30 | 26.30 | 26.30 | 0.57% | 11,624 |
| Oct 20, 2025 | 27.55 | 27.95 | 26.00 | 26.15 | 26.15 | -4.74% | 60,331 |
| Oct 17, 2025 | 26.00 | 27.45 | 25.55 | 27.45 | 27.45 | 5.37% | 40,966 |
| Oct 16, 2025 | 26.20 | 27.00 | 26.00 | 26.05 | 26.05 | -0.95% | 14,235 |
| Oct 15, 2025 | 26.40 | 27.50 | 26.00 | 26.30 | 26.30 | 0.96% | 20,175 |
| Oct 14, 2025 | 26.35 | 27.10 | 26.05 | 26.05 | 26.05 | - | 27,497 |
| Oct 13, 2025 | 26.00 | 26.45 | 26.00 | 26.05 | 26.05 | 0.19% | 19,431 |
| Oct 10, 2025 | 26.45 | 26.60 | 25.90 | 26.00 | 26.00 | - | 25,156 |
| Oct 9, 2025 | 26.55 | 26.60 | 25.70 | 26.00 | 26.00 | -2.26% | 50,860 |
| Oct 8, 2025 | 26.75 | 27.65 | 26.05 | 26.60 | 26.60 | -1.12% | 29,566 |
| Oct 7, 2025 | 28.00 | 28.00 | 26.90 | 26.90 | 26.90 | -0.55% | 25,524 |
| Oct 6, 2025 | 28.15 | 28.55 | 27.00 | 27.05 | 27.05 | -2.87% | 31,725 |
| Oct 3, 2025 | 29.15 | 29.60 | 27.00 | 27.85 | 27.85 | -1.76% | 77,982 |
| Oct 2, 2025 | 28.20 | 29.45 | 27.00 | 28.35 | 28.35 | 6.78% | 74,304 |
| Oct 1, 2025 | 29.15 | 31.15 | 26.55 | 26.55 | 26.55 | -8.13% | 91,829 |
| Sep 30, 2025 | 27.90 | 29.00 | 26.95 | 28.90 | 28.90 | 7.24% | 145,714 |
| Sep 29, 2025 | 25.55 | 26.95 | 25.55 | 26.95 | 26.95 | 8.67% | 133,976 |
| Sep 26, 2025 | 25.45 | 25.50 | 24.75 | 24.80 | 24.80 | -2.36% | 26,567 |
| Sep 25, 2025 | 24.90 | 25.55 | 24.90 | 25.40 | 25.40 | 2.01% | 33,725 |
| Sep 24, 2025 | 24.80 | 25.60 | 24.20 | 24.90 | 24.90 | - | 43,469 |
| Sep 23, 2025 | 25.45 | 25.55 | 23.80 | 24.90 | 24.90 | -2.16% | 148,673 |
| Sep 22, 2025 | 26.00 | 26.45 | 25.40 | 25.45 | 25.45 | -2.12% | 40,686 |
| Sep 19, 2025 | 26.10 | 26.30 | 25.85 | 26.00 | 26.00 | -0.38% | 38,496 |
| Sep 18, 2025 | 26.10 | 26.95 | 26.00 | 26.10 | 26.10 | -0.19% | 56,413 |
| Sep 17, 2025 | 26.90 | 27.00 | 26.15 | 26.15 | 26.15 | -3.15% | 30,598 |
| Sep 16, 2025 | 27.00 | 27.30 | 26.80 | 27.00 | 27.00 | -0.74% | 8,917 |
| Sep 15, 2025 | 27.00 | 27.70 | 26.95 | 27.20 | 27.20 | -1.09% | 36,794 |
| Sep 12, 2025 | 27.20 | 27.55 | 26.90 | 27.50 | 27.50 | 1.29% | 15,319 |
| Sep 11, 2025 | 27.05 | 27.90 | 27.05 | 27.15 | 27.15 | -2.86% | 8,340 |
| Sep 10, 2025 | 26.95 | 28.10 | 26.50 | 27.95 | 27.95 | 2.01% | 14,948 |
| Sep 9, 2025 | 27.75 | 29.95 | 27.15 | 27.40 | 27.40 | 0.18% | 32,251 |
| Sep 8, 2025 | 28.05 | 29.30 | 26.90 | 27.35 | 27.35 | -2.32% | 42,853 |
| Sep 5, 2025 | 28.00 | 28.55 | 27.95 | 28.00 | 28.00 | -0.18% | 19,620 |
| Sep 4, 2025 | 28.70 | 29.00 | 27.50 | 28.05 | 28.05 | -2.09% | 18,604 |
| Sep 3, 2025 | 28.20 | 28.85 | 28.10 | 28.65 | 28.65 | 1.96% | 22,601 |
| Sep 2, 2025 | 29.00 | 29.10 | 27.95 | 28.10 | 28.10 | -4.75% | 35,712 |
| Sep 1, 2025 | 30.45 | 30.65 | 29.05 | 29.50 | 29.50 | -2.64% | 23,552 |
| Aug 29, 2025 | 30.55 | 30.55 | 29.10 | 30.30 | 30.30 | -2.42% | 30,118 |
| Aug 28, 2025 | 30.25 | 31.40 | 30.00 | 31.05 | 31.05 | 1.31% | 22,877 |
| Aug 27, 2025 | 29.35 | 31.60 | 28.90 | 30.65 | 30.65 | 6.79% | 53,685 |
| Aug 26, 2025 | 28.30 | 29.50 | 28.00 | 28.70 | 28.70 | 1.06% | 58,866 |
| Aug 25, 2025 | 27.60 | 28.70 | 27.20 | 28.40 | 28.40 | 2.90% | 94,722 |
| Aug 22, 2025 | 27.95 | 28.10 | 26.00 | 27.60 | 27.60 | -6.44% | 185,840 |
| Aug 21, 2025 | 29.40 | 30.10 | 29.40 | 29.50 | 29.50 | 3.15% | 24,003 |
| Aug 20, 2025 | 29.05 | 29.70 | 28.60 | 28.60 | 28.60 | -1.38% | 28,117 |
| Aug 19, 2025 | 28.70 | 29.40 | 28.70 | 29.00 | 29.00 | 1.40% | 8,703 |
| Aug 18, 2025 | 29.00 | 29.35 | 28.50 | 28.60 | 28.60 | -1.55% | 20,578 |
| Aug 15, 2025 | 29.70 | 30.20 | 29.00 | 29.05 | 29.05 | -2.19% | 31,515 |
| Aug 14, 2025 | 30.45 | 30.60 | 29.65 | 29.70 | 29.70 | -2.94% | 27,292 |
| Aug 13, 2025 | 30.45 | 31.40 | 30.20 | 30.60 | 30.60 | -0.65% | 10,850 |
| Aug 12, 2025 | 30.00 | 31.30 | 30.00 | 30.80 | 30.80 | 2.50% | 17,784 |
| Aug 11, 2025 | 30.05 | 30.55 | 29.90 | 30.05 | 30.05 | 0.50% | 10,226 |
| Aug 8, 2025 | 31.10 | 31.45 | 29.70 | 29.90 | 29.90 | -3.86% | 25,159 |
| Aug 7, 2025 | 30.10 | 31.10 | 29.75 | 31.10 | 31.10 | 4.01% | 20,729 |
| Aug 6, 2025 | 30.40 | 30.55 | 29.90 | 29.90 | 29.90 | -1.64% | 14,218 |
| Aug 5, 2025 | 30.40 | 31.20 | 30.15 | 30.40 | 30.40 | - | 8,862 |
| Aug 4, 2025 | 29.30 | 30.85 | 29.30 | 30.40 | 30.40 | 3.93% | 12,155 |
| Aug 1, 2025 | 30.15 | 30.20 | 28.90 | 29.25 | 29.25 | -3.47% | 32,329 |
| Jul 31, 2025 | 30.05 | 30.95 | 29.80 | 30.30 | 30.30 | 1.17% | 19,351 |
| Jul 30, 2025 | 30.00 | 30.60 | 29.75 | 29.95 | 29.95 | -1.80% | 12,361 |
| Jul 29, 2025 | 30.70 | 30.70 | 30.05 | 30.50 | 30.50 | 0.49% | 11,853 |
| Jul 28, 2025 | 32.15 | 32.15 | 30.15 | 30.35 | 30.35 | -6.04% | 31,487 |
| Jul 25, 2025 | 30.90 | 32.30 | 30.30 | 32.30 | 32.30 | 5.56% | 36,937 |
| Jul 24, 2025 | 30.35 | 30.80 | 30.30 | 30.60 | 30.60 | 0.49% | 11,289 |
| Jul 23, 2025 | 30.50 | 30.85 | 30.30 | 30.45 | 30.45 | -0.65% | 11,432 |
| Jul 22, 2025 | 30.55 | 31.05 | 30.35 | 30.65 | 30.65 | 0.33% | 13,755 |
| Jul 21, 2025 | 31.30 | 31.30 | 30.55 | 30.55 | 30.55 | -2.55% | 14,088 |