Sivers Semiconductors AB (publ) (SIVEF)
OTCMKTS · Delayed Price · Currency is USD
1.690
+0.060 (3.68%)
At close: Nov 9, 2026
SIVEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.65 | 1.73 | 1.63 | 1.69 | 1.69 | 3.68% | 1,969,329 |
| Nov 6, 2026 | 1.64 | 1.67 | 1.53 | 1.63 | 1.63 | 10.51% | 2,228,217 |
| Nov 5, 2026 | 1.72 | 1.73 | 1.33 | 1.48 | 1.48 | -18.96% | 5,917,732 |
| Nov 4, 2026 | 1.86 | 1.91 | 1.75 | 1.82 | 1.82 | -9.00% | 2,253,131 |
| Nov 3, 2026 | 1.96 | 2.06 | 1.96 | 2.00 | 2.00 | 4.71% | 552,280 |
| Nov 2, 2026 | 2.10 | 2.15 | 1.88 | 1.91 | 1.91 | -6.37% | 1,594,185 |
| Oct 30, 2026 | 2.15 | 2.17 | 2.00 | 2.04 | 2.04 | -10.92% | 1,422,712 |
| Oct 29, 2026 | 2.33 | 2.38 | 2.16 | 2.29 | 2.29 | -1.29% | 744,135 |
| Oct 28, 2026 | 2.25 | 2.38 | 2.25 | 2.32 | 2.32 | 0.43% | 492,843 |
| Oct 27, 2026 | 2.17 | 2.33 | 2.15 | 2.31 | 2.31 | 9.48% | 629,678 |
| Oct 26, 2026 | 2.02 | 2.16 | 1.99 | 2.11 | 2.11 | 4.46% | 773,171 |
| Oct 23, 2026 | 2.11 | 2.14 | 2.01 | 2.02 | 2.02 | -2.42% | 1,825,527 |
| Oct 22, 2026 | 2.25 | 2.31 | 2.05 | 2.07 | 2.07 | -15.68% | 2,401,268 |
| Oct 21, 2026 | 2.40 | 2.47 | 2.39 | 2.46 | 2.46 | 2.72% | 722,063 |
| Oct 20, 2026 | 2.28 | 2.45 | 2.28 | 2.39 | 2.39 | 5.75% | 858,841 |
| Oct 19, 2026 | 2.40 | 2.44 | 2.26 | 2.26 | 2.26 | 0.44% | 1,576,434 |
| Oct 16, 2026 | 2.46 | 2.46 | 2.21 | 2.25 | 2.25 | -11.42% | 1,682,811 |
| Oct 15, 2026 | 2.34 | 2.55 | 2.20 | 2.54 | 2.54 | - | 2,660,284 |
| Oct 14, 2026 | 2.60 | 2.64 | 2.44 | 2.54 | 2.54 | -2.31% | 1,304,372 |
| Oct 13, 2026 | 2.70 | 2.75 | 2.55 | 2.60 | 2.60 | -5.11% | 2,919,046 |
| Oct 12, 2026 | 2.90 | 2.90 | 2.70 | 2.74 | 2.74 | -7.43% | 1,412,813 |
| Oct 9, 2026 | 3.19 | 3.19 | 2.92 | 2.96 | 2.96 | -1.00% | 1,358,699 |
| Oct 8, 2026 | 3.14 | 3.16 | 2.90 | 2.99 | 2.99 | -14.08% | 1,780,829 |
| Oct 7, 2026 | 3.43 | 3.50 | 3.35 | 3.48 | 3.48 | -0.57% | 668,764 |
| Oct 6, 2026 | 3.59 | 3.59 | 3.47 | 3.50 | 3.50 | 1.74% | 968,882 |
| Oct 5, 2026 | 3.41 | 3.46 | 3.29 | 3.44 | 3.44 | 5.85% | 653,450 |
| Oct 2, 2026 | 3.30 | 3.48 | 3.25 | 3.25 | 3.25 | 3.83% | 815,496 |
| Oct 1, 2026 | 3.12 | 3.23 | 3.06 | 3.13 | 3.13 | 0.32% | 1,412,721 |
| Sep 30, 2026 | 3.28 | 3.33 | 3.10 | 3.12 | 3.12 | -2.04% | 423,243 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.14 | 3.19 | 3.19 | -0.66% | 529,089 |
| Sep 28, 2026 | 3.28 | 3.29 | 3.10 | 3.21 | 3.21 | -3.72% | 597,440 |
| Sep 25, 2026 | 3.39 | 3.45 | 3.14 | 3.33 | 3.33 | -2.35% | 719,159 |
| Sep 24, 2026 | 3.20 | 3.48 | 3.19 | 3.41 | 3.41 | 3.33% | 516,270 |
| Sep 23, 2026 | 3.40 | 3.48 | 3.27 | 3.30 | 3.30 | -9.09% | 796,104 |
| Sep 22, 2026 | 3.54 | 3.69 | 3.47 | 3.63 | 3.63 | 4.01% | 974,838 |
| Sep 21, 2026 | 3.38 | 3.55 | 3.37 | 3.49 | 3.49 | 9.40% | 1,601,808 |
| Sep 18, 2026 | 3.15 | 3.24 | 3.11 | 3.19 | 3.19 | 5.63% | 627,655 |
| Sep 17, 2026 | 3.01 | 3.10 | 3.00 | 3.02 | 3.02 | 5.23% | 776,638 |
| Sep 16, 2026 | 2.96 | 3.00 | 2.67 | 2.87 | 2.87 | 5.13% | 1,001,884 |
| Sep 15, 2026 | 2.80 | 2.84 | 2.71 | 2.73 | 2.73 | -2.64% | 728,144 |
| Sep 14, 2026 | 2.81 | 2.91 | 2.75 | 2.80 | 2.80 | -8.07% | 1,766,998 |
| Sep 11, 2026 | 3.24 | 3.25 | 3.02 | 3.05 | 3.05 | 4.10% | 912,653 |
| Sep 10, 2026 | 3.00 | 3.08 | 2.88 | 2.93 | 2.93 | -10.40% | 1,019,167 |
| Sep 9, 2026 | 3.03 | 3.36 | 3.03 | 3.27 | 3.27 | 9.36% | 2,181,538 |
| Sep 8, 2026 | 2.94 | 3.25 | 2.94 | 2.99 | 2.99 | 2.40% | 2,573,895 |
| Sep 4, 2026 | 2.72 | 2.95 | 2.70 | 2.92 | 2.92 | 2.46% | 2,417,722 |
| Sep 3, 2026 | 2.45 | 2.99 | 2.40 | 2.85 | 2.85 | 26.16% | 3,986,090 |
| Sep 2, 2026 | 2.43 | 2.43 | 2.20 | 2.26 | 2.26 | -9.91% | 4,977,360 |
| Sep 1, 2026 | 2.61 | 2.72 | 2.40 | 2.51 | 2.51 | -8.98% | 3,753,058 |
| Aug 31, 2026 | 2.98 | 3.05 | 2.72 | 2.76 | 2.76 | -2.65% | 4,687,186 |