Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-8.49%	-
Feb 19, 2026	0.27	0.31	0.27	0.31	0.31	14.47%	911
Feb 18, 2026	0.27	0.27	0.27	0.27	0.27	-5.34%	-
Feb 17, 2026	0.28	0.28	0.28	0.28	0.28	7.07%	-
Feb 16, 2026	0.27	0.27	0.27	0.27	0.27	2.54%	-
Feb 13, 2026	0.26	0.26	0.26	0.26	0.26	-9.62%	-
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-12.02%	-
Feb 11, 2026	0.29	0.33	0.29	0.33	0.33	12.95%	1,000
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-4.81%	-
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	6.23%	-
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-2.39%	-
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	0.21%	-
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-3.12%	-
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	2.80%	-
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-1.87%	-
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-3.98%	-
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-0.77%	-
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	1.23%	-
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	0.52%	-
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-3.63%	-
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	12.45%	-
Jan 22, 2026	0.28	0.28	0.28	0.28	0.28	-3.79%	-
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.14%	-
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.67%	-
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.00%	-
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-2.08%	-
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-8.82%	-
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	1.07%	-
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	-
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-0.39%	-
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-6.25%	-
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	7.88%	-
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	-6.66%	-
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	3.90%	-
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	0.83%	-
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.74%	-
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	4.02%	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	4.00%	-
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	2.72%	-
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	0.85%	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.50%	-
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	0.79%	-
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-6.19%	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	8.37%	-
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	0.19%	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-2.70%	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	3.29%	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-4.10%	-
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-1.87%	-