Sleep Cycle AB (SLEEP)

SLEEP
🏛️ Suecia →
27.85
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 37.40 38.60 36.60 38.60 0.0M
2023-12-28 38.80 39.80 37.20 38.00 0.1M
2023-12-27 37.40 41.00 37.40 38.80 0.0M
2023-12-22 35.80 37.80 35.00 37.00 0.1M
2023-12-21 35.40 36.10 35.00 35.00 0.0M
2023-12-20 31.60 37.10 31.60 35.40 0.0M
2023-12-19 32.30 32.90 31.90 32.70 0.0M
2023-12-18 32.60 32.60 31.40 32.40 0.0M
2023-12-15 33.80 33.80 32.60 32.60 0.0M
2023-12-14 34.90 35.50 33.00 33.90 0.0M
2023-12-13 34.90 35.50 33.70 34.90 0.0M
2023-12-12 33.00 34.90 32.00 34.90 0.2M
2023-12-11 32.50 33.00 32.00 33.00 0.0M
2023-12-08 32.10 32.50 32.00 32.50 0.0M
2023-12-07 32.30 33.00 32.20 32.60 0.0M
2023-12-06 33.00 33.00 32.10 32.20 0.0M
2023-12-05 33.00 33.40 32.30 33.00 0.0M
2023-12-04 31.80 34.40 31.80 33.00 0.0M
2023-12-01 32.00 32.90 30.70 31.80 0.0M
2023-11-30 31.40 34.90 31.40 32.10 0.0M
2023-11-29 33.00 34.00 31.40 32.10 0.0M
2023-11-28 34.40 34.40 33.00 34.10 0.0M
2023-11-27 35.00 35.00 33.50 34.40 0.0M
2023-11-24 34.20 35.10 33.50 35.10 0.0M
2023-11-23 34.80 34.80 31.40 34.20 0.0M
2023-11-22 33.30 35.40 32.80 34.80 0.0M
2023-11-21 32.20 34.40 32.20 33.80 0.1M
2023-11-20 31.90 33.00 31.90 32.20 0.0M
2023-11-17 31.90 33.50 31.30 32.00 0.0M
2023-11-16 31.00 31.90 31.00 31.10 0.0M
2023-11-15 31.00 31.10 30.00 31.00 0.0M
2023-11-14 30.50 31.50 30.50 31.20 0.0M
2023-11-13 30.20 32.40 30.10 31.10 0.0M
2023-11-10 30.40 32.00 30.40 30.60 0.0M
2023-11-09 31.00 31.70 30.10 30.40 0.0M
2023-11-08 29.00 30.90 28.20 30.10 0.0M
2023-11-07 27.10 29.40 27.10 29.40 0.0M
2023-11-06 29.10 29.50 27.80 29.50 0.0M
2023-11-03 29.90 29.90 28.80 29.10 0.0M
2023-11-02 28.60 30.00 28.60 29.90 0.0M
2023-11-01 30.10 31.70 28.70 29.50 0.0M
2023-10-31 30.10 31.90 29.60 30.10 0.0M
2023-10-30 27.50 31.40 27.50 30.00 0.1M
2023-10-27 29.00 29.50 26.10 27.50 0.0M
2023-10-26 27.00 27.50 26.20 27.40 0.0M
2023-10-25 23.10 27.70 23.10 26.70 0.1M
2023-10-24 20.50 22.80 20.50 21.90 0.0M
2023-10-23 21.00 21.50 20.30 21.10 0.1M
2023-10-20 21.50 21.80 21.00 21.80 0.0M
2023-10-19 20.60 21.80 20.00 21.80 0.0M
2023-10-18 20.90 21.00 20.40 20.50 0.0M
2023-10-17 20.60 20.60 20.20 20.30 0.0M
2023-10-16 21.00 21.20 20.50 20.70 0.0M
2023-10-13 20.60 21.10 20.40 21.10 0.0M
2023-10-12 21.30 21.30 20.80 21.30 0.0M
2023-10-11 21.00 21.30 20.90 21.30 0.0M
2023-10-10 21.40 21.40 21.00 21.00 0.0M
2023-10-09 21.80 21.80 21.00 21.50 0.0M
2023-10-06 22.10 22.30 21.60 21.80 0.0M
2023-10-05 22.20 22.30 21.70 22.00 0.1M
2023-10-04 22.70 22.70 22.00 22.20 0.0M
2023-10-03 22.90 23.00 22.50 23.00 0.0M
2023-10-02 23.40 23.40 22.70 23.10 0.0M
2023-09-29 23.50 23.50 23.00 23.40 0.0M
2023-09-28 23.10 23.60 23.00 23.60 0.0M
2023-09-27 23.40 23.80 23.30 23.70 0.0M
2023-09-26 24.10 24.10 23.20 23.40 0.0M
2023-09-25 24.70 24.70 23.80 24.10 0.0M
2023-09-22 25.70 25.70 24.00 24.70 0.0M
2023-09-21 24.70 26.00 24.00 24.70 0.0M
2023-09-20 26.00 26.00 25.30 25.50 0.0M
2023-09-19 25.40 25.40 24.10 25.40 0.0M
2023-09-18 23.40 25.90 23.40 25.80 0.0M
2023-09-15 23.10 24.30 22.50 24.30 0.0M
2023-09-14 23.50 24.40 23.10 23.50 0.0M
2023-09-13 23.20 24.00 23.20 23.70 0.0M
2023-09-12 23.90 24.10 23.10 23.90 0.0M
2023-09-11 24.30 26.20 23.90 23.90 0.0M
2023-09-08 25.00 25.00 23.50 24.60 0.0M
2023-09-07 24.70 25.00 24.50 24.50 0.0M
2023-09-06 25.00 26.00 24.30 24.80 0.0M
2023-09-05 27.00 27.00 24.80 25.50 0.0M
2023-09-04 25.00 25.20 24.30 24.90 0.0M
2023-09-01 26.10 26.10 25.00 25.00 0.0M
2023-08-31 25.50 26.10 25.50 26.10 0.0M
2023-08-30 25.70 26.10 24.80 25.50 0.0M
2023-08-29 26.90 28.10 25.60 25.70 0.0M
2023-08-28 26.50 26.60 25.60 26.40 0.0M
2023-08-25 28.00 28.40 25.90 26.50 0.0M
2023-08-24 26.90 28.00 26.00 28.00 0.0M
2023-08-23 27.70 27.70 26.40 26.90 0.0M
2023-08-22 26.40 27.70 26.40 26.70 0.0M
2023-08-21 26.60 26.60 25.70 26.30 0.1M
2023-08-18 26.70 27.00 26.60 26.60 0.0M
2023-08-17 27.00 27.00 26.70 26.70 0.0M
2023-08-16 27.40 27.40 26.70 27.00 0.0M
2023-08-15 26.40 27.20 26.40 26.50 0.0M
2023-08-14 26.60 27.00 26.60 26.60 0.0M
2023-08-11 27.90 27.90 26.60 26.60 0.0M
2023-08-10 26.10 27.00 26.10 27.00 0.0M
2023-08-09 26.10 27.00 26.10 27.00 0.0M
2023-08-08 27.30 27.30 26.90 27.00 0.0M
2023-08-07 27.40 27.40 26.90 27.40 0.0M
2023-08-04 28.30 28.70 27.40 27.40 0.0M
2023-08-03 27.50 28.00 27.40 27.40 0.0M
2023-08-02 27.90 27.90 27.40 27.50 0.0M
2023-08-01 26.70 28.40 26.70 27.90 0.0M
2023-07-31 26.60 27.20 26.30 26.50 0.1M
2023-07-28 28.50 28.90 25.60 26.60 0.0M
2023-07-27 28.00 28.50 27.70 28.40 0.0M
2023-07-26 27.60 27.60 27.50 27.60 0.0M
2023-07-25 28.00 28.00 27.60 27.60 0.0M
2023-07-24 28.00 28.50 27.00 27.60 0.0M
2023-07-21 28.80 28.80 24.70 26.80 0.0M
2023-07-20 25.10 25.80 25.00 25.10 0.0M
2023-07-19 25.60 26.00 25.30 26.00 0.0M
2023-07-18 25.00 26.00 25.00 26.00 0.0M
2023-07-17 24.40 26.30 24.40 26.00 0.0M
2023-07-14 26.00 27.60 25.00 25.00 0.0M
2023-07-13 24.80 26.00 24.60 25.30 0.0M
2023-07-12 25.40 25.40 24.70 24.80 0.0M
2023-07-11 25.20 26.00 25.00 25.00 0.0M
2023-07-10 26.00 26.00 25.20 25.20 0.0M
2023-07-07 24.50 25.20 24.50 25.20 0.0M
2023-07-06 25.20 25.20 25.20 25.20 0.0M
2023-07-05 25.00 25.20 25.00 25.20 0.0M
2023-07-04 25.80 25.80 25.20 25.40 0.1M
2023-07-03 26.00 26.00 25.00 25.10 0.1M
2023-06-30 27.50 27.50 25.80 26.00 0.0M
2023-06-29 23.90 27.90 23.90 27.50 0.0M
2023-06-28 25.10 25.10 24.70 25.00 0.0M
2023-06-27 24.50 25.60 24.10 25.20 0.0M
2023-06-26 24.80 25.40 24.40 25.00 0.0M
2023-06-22 26.70 27.00 24.40 25.00 0.0M
2023-06-21 28.10 28.10 27.00 27.00 0.0M
2023-06-20 29.70 29.70 28.00 28.00 0.0M
2023-06-19 28.10 30.80 28.00 28.00 0.0M
2023-06-16 29.40 29.40 28.00 28.10 0.0M
2023-06-15 32.00 32.00 27.10 29.50 0.0M
2023-06-14 27.50 28.10 27.50 28.00 0.0M
2023-06-13 27.80 27.80 27.50 27.50 0.0M
2023-06-12 28.40 28.40 27.80 27.80 0.0M
2023-06-09 29.60 29.60 26.80 28.50 0.0M
2023-06-08 29.00 29.40 28.60 29.00 0.0M
2023-06-07 29.30 29.60 29.00 29.60 0.0M
2023-06-05 30.80 30.80 29.20 29.30 0.0M
2023-06-02 28.20 29.40 28.20 28.70 0.0M
2023-06-01 29.40 29.80 26.70 28.10 0.0M
2023-05-31 30.10 30.10 29.30 29.40 0.0M
2023-05-30 30.10 31.10 30.10 31.10 0.0M
2023-05-29 32.30 32.60 30.50 31.10 0.0M
2023-05-26 31.00 32.40 30.10 32.30 0.0M
2023-05-25 30.60 31.00 30.20 30.60 0.0M
2023-05-24 30.30 32.70 30.30 30.60 0.0M
2023-05-23 31.50 31.80 30.60 30.60 0.0M
2023-05-22 29.80 34.50 29.80 30.50 0.0M
2023-05-19 33.90 34.50 29.10 30.00 0.0M
2023-05-17 35.30 35.30 33.70 34.50 0.0M
2023-05-16 36.00 36.00 33.50 34.00 0.0M
2023-05-15 33.40 37.00 33.40 34.50 0.0M
2023-05-12 33.30 33.30 33.30 33.30 0.0M
2023-05-11 34.00 34.00 32.00 33.30 0.0M
2023-05-10 36.80 36.80 34.00 34.00 0.0M
2023-05-09 41.00 41.00 34.20 36.80 0.0M
2023-05-08 45.00 46.00 43.00 43.90 0.0M
2023-05-05 40.90 47.00 40.00 45.00 0.0M
2023-05-04 40.00 40.20 38.30 40.10 0.0M
2023-05-03 40.00 40.00 39.50 40.00 0.0M
2023-05-02 40.00 40.00 39.60 40.00 0.0M
2023-04-28 42.00 42.00 39.50 40.00 0.0M
2023-04-27 41.50 42.00 40.30 40.30 0.0M
2023-04-26 42.00 42.50 40.80 41.50 0.0M
2023-04-25 41.90 42.00 41.00 42.00 0.0M
2023-04-24 41.90 42.00 40.80 41.00 0.0M
2023-04-21 41.80 41.90 40.80 41.30 0.0M
2023-04-20 41.00 41.00 40.10 40.90 0.0M
2023-04-19 41.90 41.90 40.80 40.80 0.0M
2023-04-18 42.00 42.00 40.80 41.00 0.0M
2023-04-17 41.20 42.50 41.20 42.00 0.0M
2023-04-14 41.90 42.00 40.80 42.00 0.0M
2023-04-13 42.00 42.00 40.40 41.90 0.0M
2023-04-12 41.50 42.00 40.00 41.10 0.0M
2023-04-11 40.70 41.90 40.70 41.80 0.0M
2023-04-06 41.80 42.00 40.70 40.70 0.0M
2023-04-05 41.00 42.00 40.50 41.80 0.0M
2023-04-04 41.60 41.60 40.50 41.00 0.0M
2023-04-03 42.00 42.10 41.50 41.50 0.0M
2023-03-31 41.95 42.00 40.55 42.00 0.0M
2023-03-30 41.60 42.00 40.95 41.60 0.0M
2023-03-29 41.00 41.50 40.95 40.95 0.0M
2023-03-28 41.55 41.65 41.30 41.65 0.0M
2023-03-27 41.90 41.95 41.55 41.55 0.0M
2023-03-24 41.80 44.45 41.30 41.90 0.0M
2023-03-23 40.30 41.60 40.30 40.45 0.0M
2023-03-22 41.60 41.75 40.20 41.00 0.0M
2023-03-21 40.10 40.90 39.80 40.00 0.0M
2023-03-20 41.50 41.95 40.05 41.75 0.0M
2023-03-17 41.90 42.50 41.00 41.50 0.0M
2023-03-16 41.75 43.70 41.75 42.50 0.0M
2023-03-15 41.00 44.00 41.00 41.75 0.0M
2023-03-14 42.00 42.50 41.00 41.00 0.0M
2023-03-13 41.00 44.90 41.00 42.30 0.0M
2023-03-10 41.95 42.00 40.85 40.85 0.0M
2023-03-09 41.95 41.95 41.90 41.95 0.0M
2023-03-08 40.65 42.30 40.65 42.00 0.0M
2023-03-07 41.40 42.35 40.65 40.65 0.0M
2023-03-06 42.00 43.95 42.00 42.00 0.0M
2023-03-03 41.20 42.00 41.20 42.00 0.0M
2023-03-02 41.60 42.00 41.20 41.20 0.0M
2023-03-01 42.00 42.00 40.60 41.60 0.0M
2023-02-28 41.50 41.50 41.40 41.50 0.0M
2023-02-27 42.50 43.00 41.50 41.50 0.0M
2023-02-24 43.85 43.85 41.70 42.50 0.0M
2023-02-23 41.25 44.90 41.25 42.95 0.0M
2023-02-22 43.00 43.00 42.45 42.50 0.0M
2023-02-21 43.05 44.00 43.00 43.00 0.0M
2023-02-20 42.65 44.40 41.65 43.00 0.0M
2023-02-17 42.50 44.85 42.50 42.65 0.0M
2023-02-16 43.10 44.75 41.25 42.50 0.0M
2023-02-15 43.10 44.70 41.80 43.10 0.0M
2023-02-14 45.95 45.95 41.75 43.05 0.0M
2023-02-13 42.00 45.55 41.15 43.90 0.0M
2023-02-10 40.00 42.30 39.75 42.00 0.0M
2023-02-09 42.50 42.50 39.40 40.95 0.0M
2023-02-08 39.40 42.50 38.60 42.50 0.0M
2023-02-07 39.70 39.70 38.50 38.50 0.0M
2023-02-06 35.20 39.65 35.20 39.65 0.0M
2023-02-03 37.20 37.50 36.00 37.50 0.0M
2023-02-02 38.40 38.60 37.50 37.50 0.0M
2023-02-01 39.50 39.50 38.60 38.60 0.0M
2023-01-31 41.45 41.45 39.20 39.45 0.0M
2023-01-30 41.25 42.10 41.20 41.20 0.0M
2023-01-27 41.10 41.70 40.70 41.25 0.0M
2023-01-26 41.15 41.50 41.10 41.10 0.0M
2023-01-25 41.05 42.20 41.05 41.15 0.0M
2023-01-24 42.25 42.25 42.20 42.20 0.0M
2023-01-23 41.85 42.20 41.85 42.00 0.0M
2023-01-20 41.35 42.70 41.35 41.85 0.0M
2023-01-19 42.10 42.20 42.10 42.15 0.0M
2023-01-18 42.60 42.65 42.55 42.65 0.0M
2023-01-17 42.80 42.80 42.60 42.70 0.0M
2023-01-16 44.95 44.95 42.20 42.80 0.0M
2023-01-13 42.60 46.00 42.60 46.00 0.0M
2023-01-12 42.60 42.70 42.60 42.60 0.0M
2023-01-11 42.60 42.70 42.60 42.70 0.0M
2023-01-10 42.60 42.70 42.60 42.60 0.0M
2023-01-09 42.60 42.70 42.60 42.60 0.0M
2023-01-05 42.60 42.95 42.60 42.95 0.0M
2023-01-04 42.85 44.80 42.60 42.65 0.0M
2023-01-03 43.05 45.00 42.80 42.85 0.0M
2023-01-02 43.25 46.00 42.90 43.15 0.0M