Skip to main content
Sleep Cycle AB (publ) (STO:SLEEP)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.46
-0.22 (-1.18%)
Apr 28, 2026, 5:29 PM CET

Sleep Cycle AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5618.5617.9618.16--2.78%8,479
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
Feb 19, 202615.5816.2015.3415.3614.90-1.16%39,968
Feb 18, 202615.8216.0815.5015.5415.08-1.65%64,764
Feb 17, 202616.5016.5015.8015.8015.33-4.36%73,370
Feb 16, 202616.1016.9216.1016.5216.032.86%42,582
Feb 13, 202615.4216.0615.1016.0615.584.15%46,588
Feb 12, 202616.0016.9815.4015.4214.96-2.53%41,922
Feb 11, 202616.2216.2215.8015.8215.35-2.71%75,451
Feb 10, 202617.0017.0015.9016.2615.780.25%40,632
Feb 9, 202616.3416.9416.2016.2215.74-0.61%64,697
Feb 6, 202617.5817.6016.2016.3215.84-7.06%150,273
Feb 5, 202620.7520.7517.0817.5617.04-9.48%246,099
Feb 4, 202617.7821.0016.1819.4018.82-19.17%570,005
Feb 3, 202624.2525.2523.6524.0023.290.42%39,136
Feb 2, 202624.0525.7523.5023.9023.19-1.04%31,967
Jan 30, 202624.2025.7524.1524.1523.43-2.82%40,026
Jan 29, 202623.8025.3023.8024.8524.114.85%24,747
Jan 28, 202623.2024.2523.1023.7023.001.72%34,287
Jan 27, 202623.7524.4023.3023.3022.61-2.10%24,250
Jan 26, 202624.7024.7023.3523.8023.091.28%36,841
Jan 23, 202625.3025.3023.3023.5022.80-4.47%114,686
Jan 22, 202625.0525.5024.6024.6023.87-1.60%32,388
Jan 21, 202625.1525.5024.5025.0024.26-0.99%29,007
Jan 20, 202625.1025.7025.1025.2524.500.60%26,672
Jan 19, 202626.2526.3025.1025.1024.36-4.38%20,218
Jan 16, 202626.5026.8526.2526.2525.47-12,483
Jan 15, 202625.8026.8525.8026.2525.472.14%19,302
Jan 14, 202626.5026.6525.5025.7024.94-1.72%16,921
Jan 13, 202626.8027.2526.0026.1525.37-2.43%22,320
Jan 12, 202627.2027.5026.5026.8026.002.29%44,599
Jan 9, 202627.1027.4526.2026.2025.42-3.32%18,894
Jan 8, 202626.0527.1025.4027.1026.306.27%39,994
Jan 7, 202626.9527.2525.4525.5024.74-2.11%55,545
Jan 5, 202627.1027.1525.4026.0525.28-3.52%36,858
Jan 2, 202626.3027.7026.2027.0026.205.26%37,705
Dec 30, 202524.9526.8024.9025.6524.892.60%33,304
Dec 29, 202524.5026.0024.0525.0024.263.31%42,213
Dec 23, 202524.7525.5024.2024.2023.48-1.43%39,934
Dec 22, 202525.9025.9024.5024.5523.82-4.29%21,724
Dec 19, 202525.3527.1025.3525.6524.892.60%57,008
Dec 18, 202523.2525.3523.2525.0024.267.53%87,226
Dec 17, 202523.5523.5523.0023.2522.560.22%15,592
Dec 16, 202523.5524.7023.0023.2022.51-1.28%31,359
Dec 15, 202524.5524.5523.4023.5022.80-3.29%47,356
Dec 12, 202524.4024.9024.2524.3023.580.83%19,964
Dec 11, 202523.5024.9023.1024.1023.383.66%23,915
Dec 10, 202523.1523.9522.9523.2522.560.43%21,408
Dec 9, 202523.8523.8522.6523.1522.460.87%15,671
Dec 8, 202522.8523.4522.7022.9522.270.22%9,125
Dec 5, 202523.3523.4022.6522.9022.22-0.43%37,041
Dec 4, 202522.5523.6022.5523.0022.32-14,792
Dec 3, 202522.5523.3522.5523.0022.321.55%39,665
Dec 2, 202522.7523.4522.5022.6521.98-1.95%19,040
Dec 1, 202523.2523.9522.6523.1022.41-0.86%25,401
Nov 28, 202523.8524.1023.3023.3022.61-0.64%109,534