Want to see SE:SLEEP full AI Analyst Report?
Sleep Cycle AB (SLEEP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | -0.61% | 73,464 | 7.81 |
| Oct 29, 2026 | 24.25 | 24.70 | 24.20 | 24.65 | 24.65 | +1.23% | 31,532 | 3.54 |
| Oct 28, 2026 | 24.20 | 24.50 | 24.20 | 24.35 | 24.35 | +0.62% | 5,565 | 0.63 |
| Oct 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 551 | 0.06 |
| Oct 26, 2026 | 24.45 | 24.50 | 24.20 | 24.30 | 24.30 | +0.41% | 5,312 | 0.60 |
| Oct 23, 2026 | 24.20 | 24.50 | 24.05 | 24.20 | 24.20 | +0.00% | 78,421 | 9.98 |
| Oct 22, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | +0.83% | 4,059 | 0.52 |
| Oct 21, 2026 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.21% | 818 | 0.10 |
| Oct 20, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | +0.00% | 1,213 | 0.15 |
| Oct 19, 2026 | 24.00 | 24.25 | 24.00 | 24.05 | 24.05 | +0.21% | 3,956 | 0.49 |
| Oct 16, 2026 | 24.05 | 24.20 | 24.00 | 24.00 | 24.00 | +0.00% | 1,579 | 0.19 |
| Oct 15, 2026 | 24.05 | 24.15 | 24.00 | 24.00 | 24.00 | -0.21% | 34,020 | 3.90 |
| Oct 14, 2026 | 24.05 | 24.10 | 24.05 | 24.05 | 24.05 | -0.21% | 10,565 | 1.24 |
| Oct 13, 2026 | 24.00 | 24.15 | 24.00 | 24.10 | 24.10 | +0.42% | 2,855 | 0.33 |
| Oct 12, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | +0.00% | 29,127 | 3.41 |
| Oct 09, 2026 | 21.25 | 26.00 | 21.25 | 24.00 | 24.00 | +20.12% | 216,691 | 42.26 |
| Oct 08, 2026 | 20.00 | 20.20 | 17.98 | 19.98 | 19.98 | -0.84% | 3,851 | 0.74 |
| Oct 07, 2026 | 19.90 | 20.15 | 19.58 | 20.15 | 20.15 | +1.26% | 3,122 | 0.58 |
| Oct 06, 2026 | 20.90 | 20.90 | 19.90 | 19.90 | 19.90 | -2.21% | 787 | 0.15 |
| Oct 05, 2026 | 20.50 | 21.00 | 20.35 | 20.35 | 20.35 | -2.63% | 461 | 0.08 |
| Oct 02, 2026 | 20.85 | 20.90 | 20.60 | 20.90 | 20.90 | +0.00% | 2,025 | 0.34 |
| Oct 01, 2026 | 21.20 | 21.20 | 20.50 | 20.90 | 20.90 | -3.91% | 10,314 | 1.70 |
| Sep 30, 2026 | 21.75 | 21.90 | 21.75 | 21.75 | 21.75 | +0.00% | 828 | 0.05 |
| Sep 29, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1.64% | 25 | 0.00 |
| Sep 28, 2026 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -1.61% | 10 | 0.00 |
| Sep 25, 2026 | 21.65 | 22.10 | 21.45 | 21.75 | 21.75 | +0.46% | 542 | 0.03 |
| Sep 24, 2026 | 21.80 | 21.80 | 21.50 | 21.65 | 21.65 | -0.69% | 2,131 | 0.11 |
| Sep 23, 2026 | 21.70 | 22.75 | 21.40 | 21.80 | 21.80 | +1.63% | 3,217 | 0.17 |
| Sep 22, 2026 | 22.80 | 22.80 | 21.40 | 21.45 | 21.45 | -5.09% | 389 | 0.02 |
| Sep 21, 2026 | 22.20 | 22.85 | 21.20 | 22.60 | 22.60 | -1.74% | 2,069 | 0.11 |
| Sep 18, 2026 | 23.45 | 23.45 | 22.90 | 23.00 | 23.00 | -1.92% | 2,364 | 0.12 |
| Sep 17, 2026 | 22.85 | 23.50 | 22.05 | 23.45 | 23.45 | +11.40% | 12,697 | 0.61 |
| Sep 16, 2026 | 22.95 | 23.00 | 21.05 | 21.05 | 21.05 | -0.94% | 3,170 | 0.15 |
| Sep 15, 2026 | 21.15 | 22.95 | 21.15 | 21.25 | 21.25 | -4.06% | 553 | 0.03 |
| Sep 14, 2026 | 21.15 | 23.00 | 21.15 | 22.15 | 22.15 | +0.68% | 10,857 | 0.52 |
| Sep 11, 2026 | 22.40 | 23.50 | 22.00 | 22.00 | 22.00 | -4.35% | 3,818 | 0.18 |
| Sep 10, 2026 | 21.20 | 24.00 | 21.00 | 23.00 | 23.00 | +7.73% | 3,423 | 0.16 |
| Sep 09, 2026 | 21.95 | 22.80 | 21.20 | 21.35 | 21.35 | -2.73% | 1,159 | 0.05 |
| Sep 08, 2026 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | +1.15% | 312 | 0.01 |
| Sep 07, 2026 | 21.10 | 22.45 | 21.10 | 21.70 | 21.70 | -2.69% | 5,597 | 0.25 |
| Sep 04, 2026 | 22.15 | 22.45 | 21.00 | 22.30 | 22.30 | -0.45% | 3,923 | 0.17 |
| Sep 03, 2026 | 21.95 | 22.55 | 21.95 | 22.40 | 22.40 | +4.43% | 303 | 0.01 |
| Sep 02, 2026 | 22.25 | 22.60 | 19.50 | 21.45 | 21.45 | -3.60% | 2,305 | 0.10 |
| Sep 01, 2026 | 22.65 | 22.85 | 22.25 | 22.25 | 22.25 | -1.77% | 15,383 | 0.68 |
| Aug 31, 2026 | 23.00 | 23.95 | 22.55 | 22.65 | 22.65 | -4.83% | 3,134 | 0.13 |
| Aug 28, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,597 | 0.07 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | +0.21% | 770 | 0.03 |
| Aug 26, 2026 | 24.50 | 24.50 | 23.85 | 23.95 | 23.95 | -4.01% | 8,868 | 0.37 |
| Aug 25, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | +4.39% | 1,913 | 0.07 |
| Aug 24, 2026 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -3.43% | 1,805 | 0.06 |