SIBEK AB

SIBEK
🏛️ sweden →
50.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.00 52.40 50.00 50.60 0.0M
2025-09-25 49.50 49.50 48.10 49.50 0.0M
2025-09-24 48.60 49.20 47.60 49.00 0.0M
2025-09-23 47.90 50.60 47.90 50.60 0.0M
2025-09-22 48.40 48.40 45.50 47.90 0.0M
2025-09-19 46.90 48.90 46.90 47.90 0.0M
2025-09-18 46.30 47.50 46.00 47.00 0.0M
2025-09-17 47.00 49.00 43.20 44.90 0.0M
2025-09-16 45.00 47.00 45.00 45.80 0.0M
2025-09-15 43.50 45.00 43.50 45.00 0.0M
2025-09-12 44.60 44.70 43.40 44.70 0.0M
2025-09-11 43.80 51.00 42.60 44.60 0.0M
2025-09-10 43.00 43.00 42.30 42.30 0.0M
2025-09-09 42.10 43.00 42.10 42.70 0.0M
2025-09-08 43.20 43.20 42.20 42.80 0.0M
2025-09-05 43.60 44.00 43.00 43.20 0.0M
2025-09-04 43.80 43.80 43.00 43.00 0.0M
2025-09-03 42.70 43.90 42.70 43.80 0.0M
2025-09-02 43.50 43.50 42.40 42.70 0.0M
2025-09-01 43.80 44.00 43.20 43.60 0.0M
2025-08-29 43.90 43.90 43.10 43.80 0.0M
2025-08-28 44.00 44.00 43.00 44.00 0.0M
2025-08-27 44.00 44.00 43.10 43.80 0.0M
2025-08-26 43.90 43.90 43.10 43.90 0.0M
2025-08-25 43.60 44.00 43.10 43.80 0.0M
2025-08-22 43.50 44.90 43.00 43.40 0.0M
2025-08-21 44.00 45.60 43.20 44.70 0.0M
2025-08-20 45.20 45.50 45.00 45.30 0.0M
2025-08-19 45.60 45.60 44.10 45.20 0.0M
2025-08-18 45.70 45.70 43.30 44.80 0.0M
2025-08-15 45.90 45.90 43.40 45.80 0.0M
2025-08-14 45.00 45.90 43.60 45.90 0.0M
2025-08-13 45.90 46.00 45.20 46.00 0.0M
2025-08-12 45.90 45.90 45.00 45.90 0.0M
2025-08-11 42.00 46.00 42.00 46.00 0.0M
2025-08-08 44.90 44.90 43.10 44.70 0.0M
2025-08-07 44.90 45.00 42.50 44.10 0.0M
2025-08-06 45.00 46.00 44.10 46.00 0.0M
2025-08-05 45.70 45.70 43.80 45.50 0.0M
2025-08-04 42.60 45.60 42.60 45.40 0.0M
2025-08-01 43.40 44.90 42.90 44.90 0.0M
2025-07-31 44.80 45.90 43.50 44.40 0.0M
2025-07-30 46.00 46.00 44.00 44.50 0.0M
2025-07-29 44.90 44.90 44.90 44.90 0.0M
2025-07-28 46.40 46.40 44.50 45.90 0.0M
2025-07-25 45.50 46.80 44.40 46.00 0.0M
2025-07-24 43.00 46.00 43.00 44.90 0.0M
2025-07-23 42.50 43.00 42.00 43.00 0.0M
2025-07-22 41.60 42.50 41.60 42.50 0.0M
2025-07-21 40.00 42.50 40.00 42.00 0.0M
2025-07-18 37.80 40.50 37.80 38.70 0.0M
2025-07-17 40.00 42.00 39.90 40.90 0.0M
2025-07-16 41.20 42.00 40.00 42.00 0.0M
2025-07-15 41.40 41.40 39.70 41.20 0.0M
2025-07-14 39.00 41.40 37.90 39.10 0.0M
2025-07-11 41.70 41.70 38.60 38.60 0.0M
2025-07-10 40.60 40.70 39.60 40.20 0.0M
2025-07-09 41.70 41.70 39.60 40.00 0.0M
2025-07-08 40.60 41.80 40.60 41.70 0.0M
2025-07-07 42.20 42.20 39.30 40.60 0.0M
2025-07-04 36.90 42.40 36.90 42.30 0.0M
2025-07-03 40.40 40.40 37.20 39.60 0.0M
2025-07-02 40.40 43.80 39.20 40.50 0.0M
2025-07-01 38.30 39.90 38.30 39.00 0.0M
2025-06-30 39.00 42.10 37.90 38.00 0.0M
2025-06-27 37.50 38.70 36.80 37.60 0.0M
2025-06-26 36.00 38.40 36.00 38.00 0.0M
2025-06-25 34.00 36.00 33.20 36.00 0.0M
2025-06-24 33.20 34.70 33.20 34.00 0.0M
2025-06-23 34.20 35.10 34.20 34.70 0.0M
2025-06-19 35.10 35.10 34.10 34.80 0.0M
2025-06-18 34.90 34.90 34.50 34.50 0.0M
2025-06-17 34.50 35.60 33.00 34.60 0.0M
2025-06-16 35.10 35.10 34.50 34.70 0.0M
2025-06-13 36.00 36.00 34.60 35.00 0.0M
2025-06-12 36.00 36.00 35.50 35.50 0.0M
2025-06-11 37.90 37.90 34.90 35.40 0.0M
2025-06-10 38.80 38.80 36.90 38.80 0.0M
2025-06-09 36.20 39.00 36.20 36.80 0.0M
2025-06-05 39.00 39.00 36.30 38.60 0.0M
2025-06-04 38.00 39.10 37.80 39.10 0.0M
2025-06-03 38.00 39.00 38.00 38.10 0.0M
2025-06-02 39.80 39.80 36.70 39.00 0.0M
2025-05-30 40.00 40.00 36.80 39.80 0.0M
2025-05-28 39.00 40.00 38.60 39.00 0.0M
2025-05-27 39.50 40.00 39.00 39.00 0.0M
2025-05-26 40.00 40.00 39.90 39.90 0.0M
2025-05-23 40.00 40.00 36.60 38.90 0.0M
2025-05-22 38.90 39.00 38.90 39.00 0.0M
2025-05-21 37.00 38.90 36.00 38.10 0.0M
2025-05-20 36.10 36.90 36.10 36.90 0.0M
2025-05-19 37.60 37.60 35.70 36.00 0.0M
2025-05-16 35.00 37.90 34.90 35.00 0.0M
2025-05-15 36.00 36.00 32.60 34.90 0.0M
2025-05-14 32.40 35.50 32.40 33.30 0.0M
2025-05-13 32.00 32.10 29.10 32.10 0.0M
2025-05-12 34.00 34.00 32.00 32.70 0.0M
2025-05-09 33.00 34.60 32.70 32.70 0.0M
2025-05-08 32.80 32.80 32.70 32.70 0.0M
2025-05-07 32.10 32.80 32.10 32.80 0.0M
2025-05-06 32.50 32.50 30.00 32.00 0.0M
2025-05-05 33.00 35.20 32.60 32.60 0.0M
2025-05-02 34.70 37.60 33.00 33.00 0.0M
2025-04-30 33.20 33.50 32.60 33.50 0.0M
2025-04-29 34.70 34.80 32.80 34.00 0.0M
2025-04-28 33.10 33.50 32.40 33.50 0.0M
2025-04-25 31.10 34.80 31.10 32.80 0.0M
2025-04-24 35.30 35.30 31.00 32.70 0.0M
2025-04-23 32.40 34.70 32.40 33.70 0.0M
2025-04-22 33.90 33.90 31.80 32.40 0.0M
2025-04-17 33.90 33.90 32.90 33.10 0.0M
2025-04-16 33.00 33.90 33.00 33.80 0.0M
2025-04-15 33.80 34.00 33.00 33.00 0.0M
2025-04-14 33.90 34.00 32.70 32.70 0.0M
2025-04-11 36.10 36.10 33.90 33.90 0.0M
2025-04-10 36.70 37.50 31.70 36.10 0.0M
2025-04-09 33.00 36.70 31.30 36.70 0.0M
2025-04-08 30.50 38.30 30.50 33.30 0.0M
2025-04-07 31.50 31.50 30.10 31.30 0.0M
2025-04-04 32.80 34.00 30.90 31.60 0.0M
2025-04-03 32.60 32.90 31.30 32.60 0.0M
2025-04-02 35.90 35.90 32.80 32.90 0.0M
2025-04-01 32.60 34.00 32.60 34.00 0.0M
2025-03-31 32.90 33.00 31.10 33.00 0.0M
2025-03-28 33.90 34.00 33.00 33.30 0.0M
2025-03-27 38.30 38.30 33.60 34.00 0.0M
2025-03-26 37.00 37.00 35.20 35.80 0.0M
2025-03-25 35.60 38.20 35.60 37.00 0.0M
2025-03-24 36.10 36.10 34.90 35.60 0.0M
2025-03-21 35.00 36.10 34.70 36.00 0.0M
2025-03-20 35.40 39.80 35.10 35.10 0.0M
2025-03-19 36.60 37.70 36.00 36.00 0.0M
2025-03-18 38.20 38.80 36.10 36.10 0.0M
2025-03-17 38.60 38.60 37.10 38.10 0.0M
2025-03-14 39.30 40.90 37.50 38.60 0.0M
2025-03-13 41.00 41.00 37.00 39.30 0.0M
2025-03-12 41.00 41.00 36.10 39.00 0.0M
2025-03-11 44.00 44.10 43.00 43.00 0.0M
2025-03-10 43.60 44.00 41.90 42.60 0.0M
2025-03-07 44.50 44.50 43.00 43.00 0.0M
2025-03-06 43.70 44.90 43.70 44.90 0.0M
2025-03-05 43.60 44.90 43.60 44.90 0.0M
2025-03-04 44.10 45.00 42.20 45.00 0.0M
2025-03-03 43.30 44.20 42.40 44.10 0.0M
2025-02-28 45.00 45.00 44.00 44.20 0.0M
2025-02-27 44.60 48.00 44.60 45.00 0.0M
2025-02-26 44.60 45.00 44.60 44.60 0.0M
2025-02-25 43.00 44.80 43.00 44.80 0.0M
2025-02-24 41.20 42.70 41.20 42.70 0.0M
2025-02-21 43.40 43.40 40.70 42.80 0.0M
2025-02-20 41.50 43.30 41.50 42.80 0.0M
2025-02-19 41.40 41.50 41.00 41.40 0.0M
2025-02-18 42.50 42.50 41.20 42.00 0.0M
2025-02-17 41.90 42.90 41.00 42.70 0.0M
2025-02-14 42.90 43.00 41.20 43.00 0.0M
2025-02-13 42.90 42.90 41.30 42.40 0.0M
2025-02-12 43.00 43.00 42.60 42.90 0.0M
2025-02-11 40.40 43.20 40.40 41.30 0.0M
2025-02-10 40.90 42.40 39.60 39.60 0.0M
2025-02-07 40.90 41.00 40.00 40.70 0.0M
2025-02-06 43.50 43.50 39.80 41.40 0.0M
2025-02-05 39.30 43.60 39.30 42.90 0.0M
2025-02-04 38.10 41.90 38.10 39.60 0.0M
2025-02-03 39.10 40.80 39.10 39.90 0.0M
2025-01-31 40.80 41.60 40.80 40.80 0.0M
2025-01-30 40.90 43.90 40.50 41.30 0.0M
2025-01-29 42.30 44.80 40.80 40.80 0.0M
2025-01-28 40.70 44.70 40.70 42.30 0.0M
2025-01-27 42.40 43.00 42.10 42.80 0.0M
2025-01-24 42.70 43.90 41.50 43.40 0.0M
2025-01-23 44.00 44.00 41.60 42.40 0.0M
2025-01-22 45.00 45.80 43.20 44.40 0.0M
2025-01-21 43.20 45.50 43.20 45.00 0.0M
2025-01-20 43.00 44.70 43.00 44.50 0.0M
2025-01-17 45.60 45.60 42.30 43.20 0.0M
2025-01-16 40.70 45.60 40.70 43.00 0.0M
2025-01-15 42.10 43.90 42.10 43.90 0.0M
2025-01-14 43.50 43.50 42.50 42.50 0.0M
2025-01-13 44.90 44.90 43.50 43.50 0.0M
2025-01-10 45.00 45.80 44.70 45.80 0.0M
2025-01-09 44.30 46.70 44.00 44.00 0.0M
2025-01-08 44.10 45.20 44.10 45.20 0.0M
2025-01-07 44.20 45.20 43.30 45.10 0.0M
2025-01-03 45.60 45.60 44.90 45.10 0.0M
2025-01-02 46.90 46.90 44.60 44.60 0.0M