Skip to main content
Sleep Cycle AB (publ) (STO:SLEEP)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.22
+0.12 (0.75%)
At close: Mar 6, 2026

Sleep Cycle AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8016.5015.8016.2216.220.75%9,008
Mar 5, 202616.0016.1015.6016.1016.101.26%21,908
Mar 4, 202615.5416.4015.5415.9015.901.92%7,445
Mar 3, 202616.5016.7815.6015.6015.60-5.34%9,458
Mar 2, 202616.6416.7616.4216.4816.48-0.84%11,619
Feb 27, 202616.0016.8015.9416.6216.623.88%37,359
Feb 26, 202615.9816.5215.9616.0016.000.13%29,798
Feb 25, 202616.0816.4015.8815.9815.98-0.12%38,252
Feb 24, 202615.5816.8815.5816.0016.002.70%43,021
Feb 23, 202615.6015.9215.5615.5815.582.37%39,835
Feb 20, 202615.4015.6215.2015.2215.22-0.91%20,678
Feb 19, 202615.5816.2015.3415.3615.36-1.16%39,968
Feb 18, 202615.8216.0815.5015.5415.54-1.65%64,764
Feb 17, 202616.5016.5015.8015.8015.80-4.36%73,370
Feb 16, 202616.1016.9216.1016.5216.522.86%42,582
Feb 13, 202615.4216.0615.1016.0616.064.15%46,588
Feb 12, 202616.0016.9815.4015.4215.42-2.53%41,922
Feb 11, 202616.2216.2215.8015.8215.82-2.71%75,451
Feb 10, 202617.0017.0015.9016.2616.260.25%40,632
Feb 9, 202616.3416.9416.2016.2216.22-0.61%64,697
Feb 6, 202617.5817.6016.2016.3216.32-7.06%150,273
Feb 5, 202620.7520.7517.0817.5617.56-9.48%246,099
Feb 4, 202617.7821.0016.1819.4019.40-19.17%570,005
Feb 3, 202624.2525.2523.6524.0024.000.42%39,136
Feb 2, 202624.0525.7523.5023.9023.90-1.04%31,967
Jan 30, 202624.2025.7524.1524.1524.15-2.82%40,026
Jan 29, 202623.8025.3023.8024.8524.854.85%24,747
Jan 28, 202623.2024.2523.1023.7023.701.72%34,287
Jan 27, 202623.7524.4023.3023.3023.30-2.10%24,250
Jan 26, 202624.7024.7023.3523.8023.801.28%36,841
Jan 23, 202625.3025.3023.3023.5023.50-4.47%114,686
Jan 22, 202625.0525.5024.6024.6024.60-1.60%32,388
Jan 21, 202625.1525.5024.5025.0025.00-0.99%29,007
Jan 20, 202625.1025.7025.1025.2525.250.60%26,672
Jan 19, 202626.2526.3025.1025.1025.10-4.38%20,218
Jan 16, 202626.5026.8526.2526.2526.25-12,483
Jan 15, 202625.8026.8525.8026.2526.252.14%19,302
Jan 14, 202626.5026.6525.5025.7025.70-1.72%16,921
Jan 13, 202626.8027.2526.0026.1526.15-2.43%22,320
Jan 12, 202627.2027.5026.5026.8026.802.29%44,599
Jan 9, 202627.1027.4526.2026.2026.20-3.32%18,894
Jan 8, 202626.0527.1025.4027.1027.106.27%39,994
Jan 7, 202626.9527.2525.4525.5025.50-2.11%55,545
Jan 5, 202627.1027.1525.4026.0526.05-3.52%36,858
Jan 2, 202626.3027.7026.2027.0027.005.26%37,705
Dec 30, 202524.9526.8024.9025.6525.652.60%33,304
Dec 29, 202524.5026.0024.0525.0025.003.31%42,213
Dec 23, 202524.7525.5024.2024.2024.20-1.43%39,934
Dec 22, 202525.9025.9024.5024.5524.55-4.29%21,724
Dec 19, 202525.3527.1025.3525.6525.652.60%57,008
Dec 18, 202523.2525.3523.2525.0025.007.53%87,226
Dec 17, 202523.5523.5523.0023.2523.250.22%15,592
Dec 16, 202523.5524.7023.0023.2023.20-1.28%31,359
Dec 15, 202524.5524.5523.4023.5023.50-3.29%47,356
Dec 12, 202524.4024.9024.2524.3024.300.83%19,964
Dec 11, 202523.5024.9023.1024.1024.103.66%23,915
Dec 10, 202523.1523.9522.9523.2523.250.43%21,408
Dec 9, 202523.8523.8522.6523.1523.150.87%15,671
Dec 8, 202522.8523.4522.7022.9522.950.22%9,125
Dec 5, 202523.3523.4022.6522.9022.90-0.43%37,041
Dec 4, 202522.5523.6022.5523.0023.00-14,792
Dec 3, 202522.5523.3522.5523.0023.001.55%39,665
Dec 2, 202522.7523.4522.5022.6522.65-1.95%19,040
Dec 1, 202523.2523.9522.6523.1023.10-0.86%25,401
Nov 28, 202523.8524.1023.3023.3023.30-0.64%109,534
Nov 27, 202523.4523.9523.0523.4523.451.30%29,474
Nov 26, 202522.6023.5022.6023.1523.152.43%12,380
Nov 25, 202521.6022.6521.3522.6022.601.57%27,502
Nov 24, 202522.7022.7022.0522.2522.25-1.98%26,988
Nov 21, 202523.0523.2522.5022.7022.70-1.09%24,320
Nov 20, 202523.4023.9522.9522.9522.95-1.71%37,510
Nov 19, 202522.4023.3522.2523.3523.357.60%42,866
Nov 18, 202522.8022.8021.6021.7021.70-3.34%21,449
Nov 17, 202523.2523.5022.1022.4522.45-1.32%44,570
Nov 14, 202523.1523.3022.1522.7522.75-1.52%42,367
Nov 13, 202522.1023.1522.1023.1023.102.67%17,016
Nov 12, 202522.7522.7522.0022.5022.50-1.10%38,369
Nov 11, 202522.6522.9522.3022.7522.75-0.22%32,085
Nov 10, 202523.3023.8522.5522.8022.80-2.15%35,073
Nov 7, 202523.8023.8023.1523.3023.30-1.89%43,392
Nov 6, 202523.5024.2023.5023.7523.751.06%13,077
Nov 5, 202524.1524.1523.1023.5023.50-1.05%15,361
Nov 4, 202524.1524.2023.7023.7523.75-1.45%21,104
Nov 3, 202523.5524.2023.2524.1024.102.99%17,926
Oct 31, 202524.1524.1523.3523.4023.40-2.30%5,251
Oct 30, 202523.6024.2523.1023.9523.951.91%27,532
Oct 29, 202523.5524.0023.3023.5023.500.86%41,334
Oct 28, 202524.1524.1523.1523.3023.30-3.72%36,151
Oct 27, 202523.7024.2022.8524.2024.204.54%97,254
Oct 24, 202525.5525.5523.0523.1523.15-12.64%185,038
Oct 23, 202526.5027.0526.2526.5026.501.34%12,306
Oct 22, 202526.2026.8526.1026.1526.15-0.57%8,102
Oct 21, 202526.6527.1526.3026.3026.300.57%11,624
Oct 20, 202527.5527.9526.0026.1526.15-4.74%60,331
Oct 17, 202526.0027.4525.5527.4527.455.37%40,966
Oct 16, 202526.2027.0026.0026.0526.05-0.95%14,235
Oct 15, 202526.4027.5026.0026.3026.300.96%20,175
Oct 14, 202526.3527.1026.0526.0526.05-27,497
Oct 13, 202526.0026.4526.0026.0526.050.19%19,431
Oct 10, 202526.4526.6025.9026.0026.00-25,156