Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Sleep Cycle AB (publ) (1CW.F)

Compare
3.2750
-0.1400
(-4.10%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.26503.27503.24003.27503.275030
Apr 16, 20253.18503.41503.18503.41503.4150-
Apr 15, 20253.10003.39503.10003.35003.3500-
Apr 14, 20253.21503.34503.21503.31503.3150-
Apr 11, 20253.31503.33003.25503.25503.2550-
Apr 10, 20253.09503.46003.09503.46003.4600-
Apr 9, 2025 0.1046 Dividend
Apr 9, 20253.39503.39503.11003.11003.1100-
Apr 8, 20253.86003.86003.86003.86002.7100-
Apr 7, 20253.86003.86003.86003.86002.7100-
Apr 4, 20253.86003.86003.86003.86002.7100-
Apr 3, 20253.95003.97003.86003.86002.7100-
Apr 2, 20254.01004.01003.99003.99002.8013-
Apr 1, 20254.04004.04003.95003.98002.7942-
Mar 31, 20254.03004.03003.95003.95002.7732-
Mar 28, 20254.09004.09004.09004.09002.8715-
Mar 27, 20254.69004.69004.09004.09002.871530
Mar 26, 20254.08004.08004.08004.08002.8645-
Mar 25, 20254.08004.08004.08004.08002.8645-
Mar 24, 20254.08004.08004.08004.08002.8645-
Mar 21, 20254.08004.08004.08004.08002.8645-
Mar 20, 20254.07004.07004.07004.07002.8574-
Mar 19, 20254.09004.10004.09004.10002.8785-
Mar 18, 20254.48004.48004.07004.07002.8574112
Mar 17, 20253.88003.88003.88003.88002.7240-
Mar 14, 20253.88003.88003.88003.88002.7240-
Mar 13, 20253.88003.88003.88003.88002.7240-
Mar 12, 20253.88003.88003.88003.88002.7240-
Mar 11, 20253.88003.88003.88003.88002.7240-
Mar 10, 20254.68004.68003.88003.88002.724020
Mar 7, 20253.86003.86003.86003.86002.7100-
Mar 6, 20253.86003.86003.86003.86002.7100-
Mar 5, 20253.86003.86003.86003.86002.7100-
Mar 4, 20253.86003.86003.86003.86002.7100-
Mar 3, 20253.86003.86003.86003.86002.7100-
Feb 28, 20254.10004.10004.10004.10002.8785-
Feb 27, 20254.10004.10004.10004.10002.8785-
Feb 26, 20254.10004.10004.10004.10002.8785300
Feb 25, 20253.80003.80003.80003.80002.6679-
Feb 24, 20253.80003.80003.80003.80002.6679-
Feb 21, 20253.80003.80003.80003.80002.6679-
Feb 20, 20253.80003.80003.80003.80002.6679-
Feb 19, 20253.80003.80003.80003.80002.6679-
Feb 18, 20253.80003.80003.80003.80002.6679-
Feb 17, 20253.58003.80003.58003.80002.6679-
Feb 14, 20253.60003.80003.60003.78002.6538-
Feb 13, 20253.55003.78003.55003.78002.6538-
Feb 12, 20253.56003.76003.56003.73002.6187-
Feb 11, 20253.55003.73003.55003.73002.6187-
Feb 10, 20253.50003.74003.50003.67002.5766-
Feb 7, 20253.45003.77003.45003.77002.6468-
Feb 6, 20253.44003.64003.44003.63002.5485-
Feb 5, 20253.47003.65003.47003.61002.5345-
Feb 4, 20253.82003.82003.65003.65002.562647
Feb 3, 20253.41003.41003.41003.41002.3941-
Jan 31, 20253.24003.42003.24003.41002.3941-
Jan 30, 20253.31003.48003.31003.39002.3800-
Jan 29, 20253.20003.42003.20003.42002.4011-
Jan 28, 20253.10003.33003.10003.33002.3379-
Jan 27, 20253.16003.27003.16003.26002.2888-
Jan 24, 20253.06003.28003.06003.28002.3028-
Jan 23, 20253.02003.21003.02003.21002.2537-
Jan 22, 20253.07003.25003.07003.24002.2747-
Jan 21, 20253.06003.23003.06003.21002.2537-
Jan 20, 20253.11003.23003.11003.23002.2677-
Jan 17, 20253.05003.27003.05003.27002.2958-
Jan 16, 20253.25003.25003.25003.25002.2817-
Jan 15, 20254.03004.03004.03004.03002.8294-
Jan 14, 20254.03004.03004.03004.03002.8294-
Jan 13, 20254.03004.03004.03004.03002.8294-
Jan 10, 20254.03004.03004.03004.03002.8294-
Jan 9, 20254.03004.03004.03004.03002.8294-
Jan 8, 20254.03004.03004.03004.03002.8294-
Jan 7, 20254.03004.03004.03004.03002.8294-
Jan 6, 20253.01004.03003.00004.03002.829447
Jan 3, 20253.00003.17003.00003.16002.2185-
Jan 2, 20252.95003.17002.95003.15002.2115-
Dec 30, 20242.90003.02002.90003.01002.1132-
Dec 27, 20242.89003.07002.89003.05002.1413-
Dec 23, 20243.17003.42003.06003.06002.1483772
Dec 20, 20243.18003.18003.18003.18002.2326-
Dec 19, 20243.18003.18003.18003.18002.2326-
Dec 18, 20243.18003.18003.18003.18002.2326-
Dec 17, 20243.18003.18003.18003.18002.2326-
Dec 16, 20243.18003.18003.18003.18002.2326-
Dec 13, 20243.22003.22003.18003.18002.2326-
Dec 12, 20243.25003.25003.22003.23002.2677-
Dec 11, 20243.12003.24003.12003.24002.2747-
Dec 10, 20243.16003.33003.16003.28002.3028-
Dec 9, 20243.15003.34003.15003.30002.3168-
Dec 6, 20243.18003.35003.18003.32002.3309-
Dec 5, 20243.37003.37003.34003.34002.3449-
Dec 4, 20243.39003.39003.34003.34002.3449-
Dec 3, 20243.21003.39003.21003.35002.3519-
Dec 2, 20243.17003.39003.17003.38002.3730-
Nov 29, 20243.25003.37003.25003.34002.3449-
Nov 28, 20243.26003.45003.26003.42002.4011-
Nov 27, 20243.30003.46003.30003.44002.4151-
Nov 26, 20243.38003.50003.38003.49002.4502-
Nov 25, 20243.24003.47003.24003.47002.4362-
Nov 22, 20243.21003.46003.21003.42002.4011-
Nov 21, 20243.14003.34003.14003.33002.3379-
Nov 20, 20243.20003.40003.20003.36002.3590-
Nov 19, 20243.25003.47003.25003.34002.3449-
Nov 18, 20243.19003.39003.19003.39002.3800-
Nov 15, 20243.25003.39003.25003.36002.3590-
Nov 14, 20243.28003.41003.28003.41002.3941-
Nov 13, 20243.28003.44003.28003.41002.3941-
Nov 12, 20243.35003.53003.35003.48002.4432-
Nov 11, 20243.33003.48003.33003.48002.4432-
Nov 8, 20243.50003.50003.50003.50002.4573-
Nov 7, 20243.47003.50003.45003.50002.4573-
Nov 6, 20243.48003.52003.48003.49002.4502-
Nov 5, 20243.30003.48003.30003.47002.4362-
Nov 4, 20243.34003.54003.34003.47002.4362-
Nov 1, 20243.22003.45003.22003.35002.3519-
Oct 31, 20243.66003.66003.66003.66002.5696-
Oct 30, 20243.66003.66003.66003.66002.5696-
Oct 29, 20243.66003.66003.66003.66002.5696-
Oct 28, 20243.66003.66003.66003.66002.5696-
Oct 25, 20243.66003.66003.66003.66002.5696-
Oct 24, 20243.66003.66003.61003.62002.5415-
Oct 23, 20243.62003.85003.62003.81002.6749-
Oct 22, 20243.67003.80003.67003.80002.6679-
Oct 21, 20243.64003.88003.64003.81002.6749-
Oct 18, 20243.68003.87003.68003.85002.7030-
Oct 17, 20243.65003.87003.65003.82002.6819-
Oct 16, 20243.63003.81003.63003.81002.6749-
Oct 15, 20243.51003.76003.51003.76002.6398-
Oct 14, 20243.56003.76003.56003.67002.5766-
Oct 11, 20243.56003.77003.56003.76002.6398-
Oct 10, 20243.68003.86003.68003.74002.6258-
Oct 9, 20243.75003.95003.75003.86002.7100-
Oct 8, 20243.81004.02003.81004.00002.8083-
Oct 7, 20245.02005.02003.75004.00002.808338
Oct 4, 20243.58004.30003.58003.81002.6749100
Oct 3, 20243.56003.76003.56003.76002.6398-
Oct 2, 20243.52004.25003.52003.72002.611727
Oct 1, 20243.75003.78003.75003.78002.6538620
Sep 30, 20244.78004.78004.78004.78003.3559-
Sep 27, 20244.78004.78004.78004.78003.3559100
Sep 26, 20243.80003.81003.79003.81002.6749-
Sep 25, 20243.46003.75003.46003.75002.6328-
Sep 24, 20243.40003.64003.40003.64002.5555-
Sep 23, 20243.25003.54003.25003.54002.4853-
Sep 20, 20243.22003.39003.22003.38002.3730-
Sep 19, 20243.22003.40003.22003.39002.3800-
Sep 18, 20243.25003.39003.25003.39002.3800-
Sep 17, 20243.21003.38003.21003.36002.3590-
Sep 16, 20243.23003.37003.23003.37002.3660-
Sep 13, 20243.24003.39003.24003.39002.3800-
Sep 12, 20243.18003.39003.18003.38002.3730-
Sep 11, 20243.11003.36003.11003.36002.3590-
Sep 10, 20243.23003.38003.23003.28002.3028-
Sep 9, 20243.24003.41003.24003.38002.3730-
Sep 6, 20243.24003.40003.24003.40002.3870-
Sep 5, 20243.19003.41003.19003.40002.3870-
Sep 4, 20243.29003.51003.29003.43002.4081-
Sep 3, 20243.31003.50003.31003.48002.4432-
Sep 2, 20243.32003.46003.32003.46002.4292-
Aug 30, 20243.30003.46003.30003.45002.4222-
Aug 29, 20243.26003.46003.26003.46002.4292-
Aug 28, 20243.28003.47003.28003.42002.4011-
Aug 27, 20243.29003.47003.29003.44002.4151-
Aug 26, 20243.21003.43003.21003.43002.4081-
Aug 23, 20243.26003.40003.26003.40002.3870-
Aug 22, 20243.22003.42003.22003.42002.4011-
Aug 21, 20243.26003.38003.26003.38002.3730-
Aug 20, 20243.23003.45003.23003.40002.3870-
Aug 19, 20243.11003.33003.11003.33002.3379-
Aug 16, 20243.12003.27003.12003.27002.2958-
Aug 15, 20243.17003.30003.17003.27002.2958-
Aug 14, 20243.16003.35003.16003.34002.3449-
Aug 13, 20243.19003.34003.19003.33002.3379-
Aug 12, 20243.16003.34003.16003.34002.3449-
Aug 9, 20243.15003.33003.15003.33002.3379-
Aug 8, 20243.15003.30003.15003.30002.3168-
Aug 7, 20243.15003.35003.15003.30002.3168-
Aug 6, 20243.08003.28003.08003.25002.2817-
Aug 5, 20243.19003.21003.14003.20002.2466-
Aug 2, 20243.26003.38003.26003.38002.3730-
Aug 1, 20243.22003.46003.22003.46002.4292-
Jul 31, 20243.17003.38003.17003.38002.3730-
Jul 30, 20243.19003.33003.19003.33002.3379-
Jul 29, 20243.14003.41003.14003.35002.3519-
Jul 26, 20242.65003.24002.65003.24002.2747-
Jul 25, 20242.67002.85002.67002.79001.9588-
Jul 24, 20242.70002.88002.70002.86002.0079-
Jul 23, 20242.66002.83002.66002.83001.9869-
Jul 22, 20242.79002.79002.68002.79001.9588-
Jul 19, 20242.86002.90002.80002.80001.9658-
Jul 18, 20242.84002.93002.84002.93002.0571-
Jul 17, 20242.86002.88002.84002.88002.0220-
Jul 16, 20242.81002.91002.81002.88002.0220-
Jul 15, 20242.90002.90002.84002.84001.9939-
Jul 12, 20242.77002.96002.77002.94002.0641-
Jul 11, 20242.82002.97002.82002.92002.0501-
Jul 10, 20242.80003.05002.80002.96002.0781-
Jul 9, 20242.86002.99002.86002.97002.0852-
Jul 8, 20242.88003.03002.88003.01002.1132-
Jul 5, 20242.91003.08002.91003.06002.1483-
Jul 4, 20242.97003.15002.97003.08002.1624-
Jul 3, 20242.95003.16002.95003.16002.2185-
Jul 2, 20242.93003.14002.93003.14002.2045-
Jul 1, 20243.20003.20003.04003.16002.2185-
Jun 28, 20243.14003.14003.03003.03002.1273-
Jun 27, 20243.16003.16003.01003.01002.1132-
Jun 26, 20243.15003.15003.00003.05002.1413-
Jun 25, 20243.18003.18003.01003.05002.1413-
Jun 24, 20243.09003.09003.03003.05002.1413-
Jun 21, 20243.09003.10003.09003.09002.1694-
Jun 20, 20243.17003.17003.03003.04002.1343-
Jun 19, 20243.21003.21003.02003.06002.1483-
Jun 18, 20243.17003.17002.99003.06002.1483-
Jun 17, 20243.23003.23003.08003.08002.1624-
Jun 14, 20243.29003.29003.15003.15002.2115-
Jun 13, 20243.27003.27003.10003.17002.2256-
Jun 12, 20243.15003.15003.04003.12002.1905-
Jun 11, 20243.11003.11003.00003.02002.1203-
Jun 10, 20243.06003.06002.93002.98002.0922-
Jun 7, 20243.11003.11002.93002.93002.0571-
Jun 6, 20243.12003.12003.11003.11002.1834-
Jun 5, 20243.08003.08002.98003.00002.1062-
Jun 4, 20243.17003.17002.96002.96002.0781-
Jun 3, 20243.25003.25003.04003.04002.1343-
May 31, 20243.22003.22003.04003.09002.1694-
May 30, 20243.11003.11003.00003.01002.1132-
May 29, 20243.15003.15003.00003.00002.1062-
May 28, 20243.17003.17003.01003.05002.1413-
May 27, 20243.13003.13002.97002.99002.0992-
May 24, 20243.28003.28003.00003.02002.120310
May 23, 20242.95002.95002.95002.95002.0711-
May 22, 20242.95002.95002.95002.95002.0711-
May 21, 20242.95002.95002.95002.95002.0711-
May 20, 20242.95002.95002.95002.95002.0711-
May 17, 20243.06003.06002.94002.95002.0711-
May 16, 20243.07003.07002.96002.96002.0781-
May 15, 20243.07003.07002.96002.96002.0781-
May 14, 20243.10003.10002.94002.94002.0641-
May 13, 20243.07003.07002.98002.99002.0992-
May 10, 20242.98002.98002.92002.96002.0781-
May 9, 20242.98002.98002.98002.98002.0922-
May 8, 20243.02003.02002.89002.98002.0922-
May 7, 20243.01003.01002.86002.88002.0220-
May 6, 20243.07003.07002.86002.86002.0079-
May 3, 20242.96002.98002.93002.98002.0922-
May 2, 20242.87002.87002.73002.85002.0009-
Apr 30, 20242.86002.86002.76002.86002.0079-
Apr 29, 20242.91002.91002.77002.77001.9447-
Apr 26, 20242.88002.88002.78002.78001.9518-
Apr 25, 20242.86002.86002.74002.74001.9237-
Apr 24, 20242.94003.16002.79002.79001.9588620
Apr 23, 20242.89002.89002.77002.79001.9588-
Apr 22, 20242.92002.92002.78002.80001.9658-
Apr 19, 20242.97002.97002.77002.80001.9658-
Apr 18, 20242.91002.91002.81002.85002.0009-
Apr 17, 20242.98002.98002.79002.79001.9588-

Related Tickers

IREHF Integrated Research Limited
0.2400
0.00%
 
BTGHF Bigtincan Holdings Limited
0.1300
0.00%
 
TRTPF TRUSTPILOT GROUP PLC
3.1810
0.00%
 
TTMZF Datable Technology Corporation
0.0016
0.00%
 
HPTO hopTo Inc.
0.0200
0.00%
 
AJIA Ajia Innogroup Holdings, Ltd.
0.0001
0.00%
 
MA10.DE Binect AG
1.6800
-0.59%
 
A9F.F Alfa Financial Software Holdings PLC
2.4000
+2.56%
 
CRBAF CARBEEZA INC.
0.1136
0.00%
 
JAXAF Vinyl Group Ltd
0.0400
0.00%