Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-3.86%	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.40%	-
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	7.93%	-
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	9.12%	-
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-3.84%	-
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	7.21%	-
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	2.46%	-
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-0.97%	-
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.51%	-
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	0.14%	-
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	0.55%	-
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	-2.75%	-
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.97%	-
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	1.74%	-
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-3.55%	-
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	2.04%	-
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	0.60%	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-3.46%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-3.46%	-
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	-0.86%	-
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-0.49%	-
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-0.79%	-
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	1.85%	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-0.06%	-
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	0.25%	-
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-2.88%	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.71%	-
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-11.25%	-
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.15%	-
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	1.54%	-
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	3.17%	-
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	-2.92%	-
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-8.10%	-
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	9.75%	-
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	1.36%	-
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.94%	-
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	11.82%	-
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	3.00%	-
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	1.82%	-
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	5.62%	-
Oct 3, 2025	0.29	0.29	0.29	0.29	0.29	0.07%	-
Oct 2, 2025	0.30	0.30	0.29	0.29	0.29	-2.08%	-
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	-1.26%	-
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-0.07%	-
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	2.03%	-
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	2.35%	-
Sep 25, 2025	0.29	0.29	0.29	0.29	0.29	-4.37%	-
Sep 24, 2025	0.30	0.30	0.30	0.30	0.30	0.07%	-
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-0.79%	-
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	-15.40%	-