Sivers Semiconductors AB SIVE
OMXSTO · Sweden · Electronic Technology
SEK 34.06+2.68 (+8.54%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 31.48 | -1.19% | SEK 31.54 | SEK 32.82 | SEK 31.16 | 4.71M |
| 2026-09-29 | SEK 31.86 | +1.21% | SEK 31.90 | SEK 33.54 | SEK 31.58 | 3.83M |
| 2026-09-28 | SEK 31.48 | -3.97% | SEK 31.84 | SEK 32.70 | SEK 31.20 | 2.95M |
| 2026-09-25 | SEK 32.78 | 0.00% | SEK 33.74 | SEK 34.20 | SEK 31.44 | 4.47M |
| 2026-09-24 | SEK 32.78 | -0.06% | SEK 32.22 | SEK 33.16 | SEK 31.12 | 3.97M |
| 2026-09-23 | SEK 32.80 | -8.33% | SEK 35.38 | SEK 35.78 | SEK 32.60 | 6.36M |
| 2026-09-22 | SEK 35.78 | +4.62% | SEK 34.38 | SEK 35.96 | SEK 32.24 | 5.21M |
| 2026-09-21 | SEK 34.20 | +10.32% | SEK 31.86 | SEK 34.74 | SEK 31.80 | 4.85M |
| 2026-09-18 | SEK 31.00 | +3.47% | SEK 31.18 | SEK 32.44 | SEK 30.60 | 11.85M |
| 2026-09-17 | SEK 29.96 | +4.83% | SEK 28.96 | SEK 30.76 | SEK 28.90 | 4.97M |
| 2026-09-16 | SEK 28.58 | +5.85% | SEK 27.90 | SEK 29.50 | SEK 27.80 | 4.03M |
| 2026-09-15 | SEK 27.00 | -1.39% | SEK 27.68 | SEK 27.98 | SEK 26.68 | 3.36M |
| 2026-09-14 | SEK 27.38 | -9.64% | SEK 28.42 | SEK 28.44 | SEK 26.94 | 5.74M |
| 2026-09-11 | SEK 30.30 | +2.85% | SEK 28.80 | SEK 31.68 | SEK 28.40 | 5.65M |
| 2026-09-10 | SEK 29.46 | -5.27% | SEK 30.92 | SEK 32.48 | SEK 27.72 | 7.17M |
| 2026-09-09 | SEK 31.10 | +2.84% | SEK 29.48 | SEK 32.00 | SEK 28.82 | 7.25M |
| 2026-09-08 | SEK 30.24 | +6.03% | SEK 28.32 | SEK 30.24 | SEK 27.80 | 5.28M |
| 2026-09-07 | SEK 28.52 | +4.62% | SEK 27.52 | SEK 29.82 | SEK 27.52 | 5.22M |
| 2026-09-04 | SEK 27.26 | +7.07% | SEK 26.62 | SEK 27.70 | SEK 25.82 | 7.71M |
| 2026-09-03 | SEK 25.46 | +15.20% | SEK 24.16 | SEK 25.58 | SEK 22.30 | 14.01M |
| 2026-09-02 | SEK 22.10 | -10.24% | SEK 24.20 | SEK 24.60 | SEK 22.10 | 11.92M |
| 2026-09-01 | SEK 24.62 | -7.44% | SEK 26.86 | SEK 27.50 | SEK 24.62 | 8.83M |
| 2026-08-31 | SEK 26.60 | -2.64% | SEK 27.28 | SEK 29.98 | SEK 26.22 | 11.51M |
| 2026-08-28 | SEK 27.32 | -24.45% | SEK 29.24 | SEK 31.38 | SEK 26.86 | 20.76M |
| 2026-08-27 | SEK 36.16 | +2.15% | SEK 36.80 | SEK 38.50 | SEK 36.12 | 4.68M |
| 2026-08-26 | SEK 35.40 | +1.03% | SEK 35.26 | SEK 36.88 | SEK 35.04 | 3.58M |
| 2026-08-25 | SEK 35.04 | +8.62% | SEK 33.66 | SEK 35.60 | SEK 32.70 | 4.42M |
| 2026-08-24 | SEK 32.26 | -11.62% | SEK 35.20 | SEK 35.86 | SEK 32.26 | 4.74M |
| 2026-08-21 | SEK 36.50 | +3.93% | SEK 35.24 | SEK 37.78 | SEK 35.20 | 3.60M |
| 2026-08-20 | SEK 35.12 | -3.41% | SEK 36.60 | SEK 37.46 | SEK 34.86 | 3.03M |
| 2026-08-19 | SEK 36.36 | -1.03% | SEK 35.02 | SEK 37.82 | SEK 33.66 | 5.95M |
| 2026-08-18 | SEK 36.74 | -10.17% | SEK 39.00 | SEK 39.10 | SEK 36.40 | 7.26M |
| 2026-08-17 | SEK 40.90 | -0.97% | SEK 43.10 | SEK 44.50 | SEK 39.12 | 6.82M |
| 2026-08-14 | SEK 41.30 | +1.98% | SEK 40.50 | SEK 42.84 | SEK 39.38 | 4.75M |
| 2026-08-13 | SEK 40.50 | -4.75% | SEK 43.36 | SEK 43.74 | SEK 40.16 | 5.35M |
| 2026-08-12 | SEK 42.52 | +2.21% | SEK 44.20 | SEK 45.42 | SEK 41.84 | 6.58M |
| 2026-08-11 | SEK 41.60 | -5.11% | SEK 45.30 | SEK 45.36 | SEK 39.90 | 6.57M |
| 2026-08-10 | SEK 43.84 | +8.51% | SEK 43.32 | SEK 47.14 | SEK 42.50 | 8.45M |
| 2026-08-07 | SEK 40.40 | +10.08% | SEK 37.30 | SEK 41.94 | SEK 36.72 | 8.89M |
| 2026-08-06 | SEK 36.70 | +8.07% | SEK 34.10 | SEK 37.00 | SEK 32.84 | 5.12M |
| 2026-08-05 | SEK 33.96 | -8.36% | SEK 37.58 | SEK 38.36 | SEK 33.12 | 8.68M |
| 2026-08-04 | SEK 37.06 | +18.86% | SEK 32.98 | SEK 39.50 | SEK 32.50 | 15.29M |
| 2026-08-03 | SEK 31.18 | +1.43% | SEK 31.32 | SEK 31.60 | SEK 26.18 | 10.28M |
| 2026-07-31 | SEK 30.74 | +1.65% | SEK 35.00 | SEK 35.00 | SEK 30.14 | 10.98M |
| 2026-07-30 | SEK 30.24 | +12.42% | SEK 26.88 | SEK 30.86 | SEK 26.54 | 9.19M |
| 2026-07-29 | SEK 26.90 | -5.48% | SEK 28.20 | SEK 29.46 | SEK 26.78 | 7.18M |
| 2026-07-28 | SEK 28.46 | -7.30% | SEK 29.72 | SEK 30.10 | SEK 26.52 | 9.82M |
| 2026-07-27 | SEK 30.70 | -1.98% | SEK 31.66 | SEK 33.80 | SEK 30.34 | 6.31M |
| 2026-07-24 | SEK 31.32 | -6.95% | SEK 33.48 | SEK 33.74 | SEK 30.36 | 5.67M |
| 2026-07-23 | SEK 33.66 | -10.86% | SEK 37.76 | SEK 38.00 | SEK 33.36 | 7.82M |
| 2026-07-22 | SEK 37.76 | -7.86% | SEK 38.10 | SEK 39.50 | SEK 34.68 | 8.68M |
| 2026-07-21 | SEK 40.98 | +22.99% | SEK 34.32 | SEK 41.36 | SEK 34.32 | 9.20M |
| 2026-07-20 | SEK 33.32 | -0.48% | SEK 33.96 | SEK 35.18 | SEK 32.00 | 4.29M |
| 2026-07-17 | SEK 33.48 | -5.90% | SEK 32.44 | SEK 34.72 | SEK 30.42 | 12.06M |
| 2026-07-16 | SEK 35.58 | -10.29% | SEK 38.60 | SEK 39.00 | SEK 34.02 | 7.22M |
| 2026-07-15 | SEK 39.66 | -6.55% | SEK 43.54 | SEK 45.84 | SEK 38.80 | 6.80M |
| 2026-07-14 | SEK 42.44 | -0.84% | SEK 42.60 | SEK 44.22 | SEK 40.68 | 4.58M |
| 2026-07-13 | SEK 42.80 | -9.48% | SEK 44.42 | SEK 46.84 | SEK 41.58 | 5.99M |
| 2026-07-10 | SEK 47.28 | +13.11% | SEK 47.40 | SEK 49.74 | SEK 44.90 | 10.55M |
| 2026-07-09 | SEK 41.80 | +6.20% | SEK 42.80 | SEK 46.00 | SEK 34.00 | 17.67M |
| 2026-07-08 | SEK 39.36 | -4.56% | SEK 39.64 | SEK 42.38 | SEK 36.76 | 10.60M |
| 2026-07-07 | SEK 41.24 | -11.69% | SEK 44.90 | SEK 45.94 | SEK 40.02 | 12.29M |
| 2026-07-06 | SEK 46.70 | -17.05% | SEK 51.55 | SEK 52.55 | SEK 44.44 | 17.21M |
| 2026-07-03 | SEK 56.30 | +14.90% | SEK 52.55 | SEK 58.45 | SEK 52.00 | 9.54M |
| 2026-07-02 | SEK 49.00 | -19.34% | SEK 58.90 | SEK 58.90 | SEK 48.12 | 14.98M |
| 2026-07-01 | SEK 60.75 | -3.80% | SEK 56.40 | SEK 61.00 | SEK 52.70 | 17.07M |
| 2026-06-30 | SEK 63.15 | -3.66% | SEK 73.00 | SEK 73.15 | SEK 62.00 | 5.92M |
| 2026-06-29 | SEK 65.55 | +3.47% | SEK 65.15 | SEK 71.40 | SEK 64.80 | 5.60M |
| 2026-06-26 | SEK 63.35 | -5.45% | SEK 65.10 | SEK 71.15 | SEK 56.10 | 18.10M |
| 2026-06-25 | SEK 67.00 | -21.08% | SEK 89.20 | SEK 89.55 | SEK 65.45 | 14.11M |
| 2026-06-24 | SEK 84.90 | -3.03% | SEK 90.00 | SEK 91.00 | SEK 81.20 | 4.09M |
| 2026-06-23 | SEK 87.55 | -11.74% | SEK 95.55 | SEK 95.60 | SEK 83.60 | 7.46M |
| 2026-06-22 | SEK 99.20 | +3.33% | SEK 95.10 | SEK 102.70 | SEK 91.60 | 4.15M |
| 2026-06-18 | SEK 96.00 | -5.79% | SEK 104.30 | SEK 107.00 | SEK 94.55 | 6.80M |
| 2026-06-17 | SEK 101.90 | +10.10% | SEK 91.65 | SEK 103.90 | SEK 90.55 | 9.03M |
| 2026-06-16 | SEK 92.55 | +7.18% | SEK 86.75 | SEK 97.80 | SEK 86.50 | 7.65M |
| 2026-06-15 | SEK 86.35 | -6.85% | SEK 95.00 | SEK 97.20 | SEK 84.10 | 7.44M |
| 2026-06-12 | SEK 92.70 | +16.24% | SEK 84.95 | SEK 94.45 | SEK 84.70 | 9.37M |
| 2026-06-11 | SEK 79.75 | +6.33% | SEK 77.95 | SEK 82.85 | SEK 76.45 | 5.67M |
| 2026-06-10 | SEK 75.00 | -1.96% | SEK 78.00 | SEK 84.00 | SEK 72.00 | 7.66M |
| 2026-06-09 | SEK 76.50 | -14.43% | SEK 97.95 | SEK 101.80 | SEK 76.50 | 10.97M |
| 2026-06-08 | SEK 89.40 | +13.45% | SEK 75.15 | SEK 90.50 | SEK 74.00 | 10.70M |
| 2026-06-05 | SEK 78.80 | -9.16% | SEK 83.70 | SEK 93.70 | SEK 76.75 | 9.29M |
| 2026-06-04 | SEK 86.75 | -6.22% | SEK 80.20 | SEK 86.75 | SEK 74.60 | 11.74M |
| 2026-06-03 | SEK 92.50 | -5.08% | SEK 102.00 | SEK 110.00 | SEK 83.80 | 16.31M |
| 2026-06-02 | SEK 97.45 | +60.15% | SEK 67.75 | SEK 107.80 | SEK 67.05 | 41.43M |
| 2026-06-01 | SEK 60.85 | -11.75% | SEK 71.30 | SEK 72.00 | SEK 58.40 | 16.50M |
| 2026-05-29 | SEK 68.95 | -1.78% | SEK 59.25 | SEK 83.85 | SEK 59.25 | 36.94M |
| 2026-05-28 | SEK 70.20 | -4.36% | SEK 75.25 | SEK 76.80 | SEK 63.40 | 17.06M |
| 2026-05-27 | SEK 73.40 | -15.49% | SEK 83.80 | SEK 86.75 | SEK 71.30 | 15.98M |