Siljansvik AB SIVI
OMXSTO · Sweden · Utilities
SEK 116.20-1.40 (-1.19%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 117.60 | +0.86% | SEK 117.60 | SEK 117.60 | SEK 116.40 | 1.16K |
| 2026-09-29 | SEK 116.60 | -0.85% | SEK 117.60 | SEK 117.60 | SEK 116.40 | 841 |
| 2026-09-28 | SEK 117.60 | +1.55% | SEK 117.40 | SEK 117.60 | SEK 116.00 | 2.34K |
| 2026-09-25 | SEK 115.80 | +0.70% | SEK 115.00 | SEK 118.20 | SEK 115.00 | 562 |
| 2026-09-24 | SEK 115.00 | -0.69% | SEK 115.20 | SEK 117.40 | SEK 114.00 | 3.19K |
| 2026-09-23 | SEK 115.80 | -1.03% | SEK 115.40 | SEK 117.00 | SEK 115.40 | 2.47K |
| 2026-09-22 | SEK 117.00 | +1.56% | SEK 115.80 | SEK 117.00 | SEK 114.60 | 3.26K |
| 2026-09-21 | SEK 115.20 | -0.52% | SEK 115.60 | SEK 116.60 | SEK 115.20 | 2.66K |
| 2026-09-18 | SEK 115.80 | +0.17% | SEK 115.80 | SEK 116.60 | SEK 115.80 | 1.04K |
| 2026-09-17 | SEK 115.60 | -0.34% | SEK 116.40 | SEK 117.00 | SEK 115.20 | 3.08K |
| 2026-09-16 | SEK 116.00 | -0.68% | SEK 116.00 | SEK 118.00 | SEK 116.00 | 729 |
| 2026-09-15 | SEK 116.80 | +0.52% | SEK 116.20 | SEK 117.00 | SEK 115.60 | 843 |
| 2026-09-14 | SEK 116.20 | +0.17% | SEK 116.00 | SEK 117.60 | SEK 115.40 | 370 |
| 2026-09-11 | SEK 116.00 | -0.17% | SEK 117.00 | SEK 117.00 | SEK 116.00 | 548 |
| 2026-09-10 | SEK 116.20 | +0.35% | SEK 115.60 | SEK 118.20 | SEK 115.60 | 2.32K |
| 2026-09-09 | SEK 115.80 | -0.34% | SEK 115.80 | SEK 116.20 | SEK 115.60 | 5.34K |
| 2026-09-08 | SEK 116.20 | +0.35% | SEK 115.80 | SEK 119.80 | SEK 115.80 | 1.86K |
| 2026-09-07 | SEK 115.80 | -0.52% | SEK 116.60 | SEK 117.00 | SEK 115.60 | 3.09K |
| 2026-09-04 | SEK 116.40 | -1.19% | SEK 118.80 | SEK 118.80 | SEK 116.40 | 1.67K |
| 2026-09-03 | SEK 117.80 | -0.67% | SEK 119.00 | SEK 119.80 | SEK 117.60 | 339 |
| 2026-09-02 | SEK 118.60 | -0.17% | SEK 118.80 | SEK 120.40 | SEK 118.00 | 4.87K |
| 2026-09-01 | SEK 118.80 | +0.17% | SEK 117.00 | SEK 120.00 | SEK 117.00 | 4.64K |
| 2026-08-31 | SEK 118.60 | -0.17% | SEK 118.40 | SEK 119.40 | SEK 118.20 | 3.83K |
| 2026-08-28 | SEK 118.80 | -2.46% | SEK 121.80 | SEK 121.80 | SEK 118.00 | 3.74K |
| 2026-08-27 | SEK 121.80 | 0.00% | SEK 121.80 | SEK 122.80 | SEK 121.00 | 1.50K |
| 2026-08-26 | SEK 121.80 | +2.35% | SEK 119.60 | SEK 121.80 | SEK 118.60 | 6.55K |
| 2026-08-25 | SEK 119.00 | +0.34% | SEK 117.80 | SEK 119.00 | SEK 116.80 | 1.12K |
| 2026-08-24 | SEK 118.60 | +0.34% | SEK 117.20 | SEK 118.60 | SEK 115.80 | 4.08K |
| 2026-08-21 | SEK 118.20 | +0.17% | SEK 118.80 | SEK 119.00 | SEK 116.20 | 3.81K |
| 2026-08-20 | SEK 118.00 | +2.43% | SEK 116.60 | SEK 121.00 | SEK 115.80 | 23.56K |
| 2026-08-19 | SEK 115.20 | -0.35% | SEK 115.60 | SEK 116.40 | SEK 115.00 | 3.77K |
| 2026-08-18 | SEK 115.60 | +0.35% | SEK 115.00 | SEK 116.20 | SEK 115.00 | 2.63K |
| 2026-08-17 | SEK 115.20 | -0.52% | SEK 115.20 | SEK 116.20 | SEK 115.00 | 2.30K |
| 2026-08-14 | SEK 115.80 | +0.70% | SEK 115.20 | SEK 116.00 | SEK 115.00 | 1.53K |
| 2026-08-13 | SEK 115.00 | -0.69% | SEK 115.20 | SEK 116.20 | SEK 115.00 | 1.38K |
| 2026-08-12 | SEK 115.80 | -0.86% | SEK 115.60 | SEK 116.60 | SEK 115.00 | 1.03K |
| 2026-08-11 | SEK 116.80 | +0.69% | SEK 115.20 | SEK 116.80 | SEK 115.20 | 519 |
| 2026-08-10 | SEK 116.00 | 0.00% | SEK 115.60 | SEK 116.80 | SEK 115.00 | 1.88K |
| 2026-08-07 | SEK 116.00 | -0.51% | SEK 117.00 | SEK 117.00 | SEK 115.60 | 330 |
| 2026-08-06 | SEK 116.60 | 0.00% | SEK 116.00 | SEK 117.20 | SEK 115.20 | 848 |
| 2026-08-05 | SEK 116.60 | +0.52% | SEK 115.40 | SEK 116.80 | SEK 115.20 | 736 |
| 2026-08-04 | SEK 116.00 | 0.00% | SEK 115.60 | SEK 116.00 | SEK 115.20 | 1.02K |
| 2026-08-03 | SEK 116.00 | +0.69% | SEK 115.00 | SEK 116.00 | SEK 115.00 | 3.93K |
| 2026-07-31 | SEK 115.20 | -0.69% | SEK 116.00 | SEK 116.00 | SEK 115.20 | 2.12K |
| 2026-07-30 | SEK 116.00 | 0.00% | SEK 115.40 | SEK 116.60 | SEK 115.40 | 419 |
| 2026-07-29 | SEK 116.00 | +0.52% | SEK 115.40 | SEK 116.80 | SEK 115.40 | 670 |
| 2026-07-28 | SEK 115.40 | -0.86% | SEK 116.40 | SEK 116.60 | SEK 115.40 | 1.09K |
| 2026-07-27 | SEK 116.40 | -0.17% | SEK 115.40 | SEK 116.80 | SEK 115.20 | 2.70K |
| 2026-07-24 | SEK 116.60 | +0.69% | SEK 115.80 | SEK 116.80 | SEK 115.00 | 6.95K |
| 2026-07-23 | SEK 115.80 | -0.34% | SEK 115.60 | SEK 116.00 | SEK 115.20 | 1.36K |
| 2026-07-22 | SEK 116.20 | +0.17% | SEK 115.40 | SEK 117.00 | SEK 115.00 | 2.36K |
| 2026-07-21 | SEK 116.00 | +0.87% | SEK 115.00 | SEK 116.00 | SEK 115.00 | 442 |
| 2026-07-20 | SEK 115.00 | -0.35% | SEK 115.40 | SEK 115.60 | SEK 114.80 | 2.09K |
| 2026-07-17 | SEK 115.40 | -0.69% | SEK 115.00 | SEK 116.00 | SEK 115.00 | 2.67K |
| 2026-07-16 | SEK 116.20 | -0.68% | SEK 117.00 | SEK 117.00 | SEK 115.20 | 1.74K |
| 2026-07-15 | SEK 117.00 | -0.17% | SEK 117.20 | SEK 117.20 | SEK 115.20 | 783 |
| 2026-07-14 | SEK 117.20 | 0.00% | SEK 117.20 | SEK 117.20 | SEK 116.00 | 217 |
| 2026-07-13 | SEK 117.20 | +0.17% | SEK 117.20 | SEK 117.20 | SEK 115.20 | 734 |
| 2026-07-10 | SEK 117.00 | +0.34% | SEK 116.60 | SEK 117.20 | SEK 116.00 | 573 |
| 2026-07-09 | SEK 116.60 | -0.51% | SEK 115.40 | SEK 117.20 | SEK 115.40 | 677 |
| 2026-07-08 | SEK 117.20 | +0.51% | SEK 114.60 | SEK 117.20 | SEK 114.60 | 1.27K |
| 2026-07-07 | SEK 116.60 | +0.17% | SEK 116.80 | SEK 116.80 | SEK 115.00 | 1.61K |
| 2026-07-06 | SEK 116.40 | +1.22% | SEK 116.00 | SEK 116.60 | SEK 115.00 | 1.26K |
| 2026-07-03 | SEK 115.00 | +0.17% | SEK 115.00 | SEK 116.60 | SEK 115.00 | 1.76K |
| 2026-07-02 | SEK 114.80 | -0.17% | SEK 116.20 | SEK 116.20 | SEK 114.80 | 1.38K |
| 2026-07-01 | SEK 115.00 | 0.00% | SEK 115.60 | SEK 115.80 | SEK 114.20 | 3.41K |
| 2026-06-30 | SEK 115.00 | 0.00% | SEK 115.00 | SEK 116.00 | SEK 115.00 | 2.27K |
| 2026-06-29 | SEK 115.00 | 0.00% | SEK 114.00 | SEK 116.80 | SEK 112.20 | 1.83K |
| 2026-06-26 | SEK 115.00 | 0.00% | SEK 115.00 | SEK 116.80 | SEK 115.00 | 678 |
| 2026-06-25 | SEK 115.00 | 0.00% | SEK 115.20 | SEK 116.60 | SEK 113.60 | 1.46K |
| 2026-06-24 | SEK 115.00 | 0.00% | SEK 115.00 | SEK 117.60 | SEK 115.00 | 1.59K |
| 2026-06-23 | SEK 115.00 | +0.17% | SEK 118.80 | SEK 120.60 | SEK 113.40 | 2.86K |
| 2026-06-22 | SEK 114.80 | -0.17% | SEK 114.00 | SEK 115.00 | SEK 113.20 | 7.69K |
| 2026-06-18 | SEK 115.00 | -0.69% | SEK 115.80 | SEK 117.00 | SEK 114.40 | 7.05K |
| 2026-06-17 | SEK 115.80 | +0.52% | SEK 115.20 | SEK 116.00 | SEK 115.00 | 2.12K |
| 2026-06-16 | SEK 115.20 | +0.17% | SEK 116.00 | SEK 116.80 | SEK 115.20 | 1.66K |
| 2026-06-15 | SEK 115.00 | +1.77% | SEK 113.00 | SEK 117.00 | SEK 113.00 | 1.84K |
| 2026-06-12 | SEK 113.00 | +0.36% | SEK 113.60 | SEK 113.60 | SEK 111.80 | 1.09K |
| 2026-06-11 | SEK 112.60 | -1.05% | SEK 113.80 | SEK 113.80 | SEK 110.60 | 863 |
| 2026-06-10 | SEK 113.80 | +1.43% | SEK 111.20 | SEK 114.80 | SEK 110.00 | 3.52K |
| 2026-06-09 | SEK 112.20 | -1.23% | SEK 113.20 | SEK 114.80 | SEK 112.20 | 3.27K |
| 2026-06-08 | SEK 113.60 | +2.16% | SEK 110.20 | SEK 114.00 | SEK 110.00 | 4.68K |
| 2026-06-05 | SEK 111.20 | -2.46% | SEK 115.40 | SEK 116.20 | SEK 110.40 | 3.61K |
| 2026-06-04 | SEK 114.00 | 0.00% | SEK 114.40 | SEK 116.60 | SEK 114.00 | 927 |
| 2026-06-03 | SEK 114.00 | -0.52% | SEK 114.80 | SEK 115.00 | SEK 113.80 | 3.07K |
| 2026-06-02 | SEK 114.60 | +0.70% | SEK 116.40 | SEK 116.60 | SEK 114.40 | 441 |
| 2026-06-01 | SEK 113.80 | -1.04% | SEK 115.00 | SEK 116.60 | SEK 113.80 | 1.75K |
| 2026-05-29 | SEK 115.00 | -6.20% | SEK 123.20 | SEK 123.20 | SEK 113.80 | 12.57K |
| 2026-05-28 | SEK 122.60 | -1.45% | SEK 124.40 | SEK 124.40 | SEK 118.20 | 8.19K |
| 2026-05-27 | SEK 124.40 | -1.11% | SEK 126.60 | SEK 126.60 | SEK 124.20 | 3.95K |