Sivers Semiconductors AB (publ) (SIVEF)
OTCMKTS · Delayed Price · Currency is USD
4.410
-0.190 (-4.13%)
At close: Aug 11, 2026
SIVEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.46 | 4.46 | 4.30 | 4.41 | 4.41 | -4.13% | 1,599,887 |
| Aug 10, 2026 | 4.70 | 4.72 | 4.48 | 4.60 | 4.60 | 4.14% | 2,338,624 |
| Aug 7, 2026 | 4.13 | 4.44 | 4.13 | 4.42 | 4.42 | 17.79% | 3,808,524 |
| Aug 6, 2026 | 3.52 | 3.90 | 3.52 | 3.75 | 3.75 | 4.17% | 2,031,338 |
| Aug 5, 2026 | 3.73 | 3.84 | 3.50 | 3.60 | 3.60 | -7.22% | 2,268,222 |
| Aug 4, 2026 | 3.83 | 4.14 | 3.80 | 3.88 | 3.88 | 16.52% | 4,181,789 |
| Aug 3, 2026 | 2.86 | 3.39 | 2.77 | 3.33 | 3.33 | 1.52% | 2,509,515 |
| Jul 31, 2026 | 3.41 | 3.44 | 3.12 | 3.28 | 3.28 | 1.23% | 1,719,827 |
| Jul 30, 2026 | 3.00 | 3.28 | 2.99 | 3.24 | 3.24 | 20.00% | 2,384,766 |
| Jul 29, 2026 | 2.85 | 2.98 | 2.61 | 2.70 | 2.70 | -8.78% | 3,546,291 |
| Jul 28, 2026 | 3.02 | 3.03 | 2.73 | 2.96 | 2.96 | -7.50% | 4,773,001 |
| Jul 27, 2026 | 3.40 | 3.45 | 3.02 | 3.20 | 3.20 | 2.24% | 2,111,921 |
| Jul 24, 2026 | 3.39 | 3.41 | 3.13 | 3.13 | 3.13 | -7.67% | 2,731,655 |
| Jul 23, 2026 | 3.60 | 3.70 | 3.35 | 3.39 | 3.39 | -12.63% | 2,712,112 |
| Jul 22, 2026 | 3.79 | 4.04 | 3.70 | 3.88 | 3.88 | -9.45% | 2,289,472 |
| Jul 21, 2026 | 3.72 | 4.42 | 3.69 | 4.29 | 4.29 | 27.53% | 4,152,228 |
| Jul 20, 2026 | 3.48 | 3.56 | 3.30 | 3.36 | 3.36 | -8.45% | 1,825,294 |
| Jul 17, 2026 | 3.23 | 3.87 | 3.12 | 3.67 | 3.67 | 6.07% | 5,126,731 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.45 | 3.46 | 3.46 | -16.22% | 6,400,483 |
| Jul 15, 2026 | 4.27 | 5.10 | 3.96 | 4.13 | 4.13 | -5.82% | 2,014,186 |
| Jul 14, 2026 | 4.46 | 4.55 | 4.25 | 4.39 | 4.39 | 2.81% | 1,431,599 |
| Jul 13, 2026 | 4.72 | 4.90 | 4.03 | 4.27 | 4.27 | -14.27% | 3,012,244 |
| Jul 10, 2026 | 4.82 | 5.09 | 4.76 | 4.98 | 4.98 | 4.52% | 2,631,175 |
| Jul 9, 2026 | 3.96 | 4.79 | 3.89 | 4.76 | 4.76 | 14.31% | 5,820,939 |
| Jul 8, 2026 | 4.09 | 4.29 | 3.92 | 4.16 | 4.16 | -0.86% | 3,094,334 |
| Jul 7, 2026 | 4.39 | 4.58 | 4.14 | 4.20 | 4.20 | -13.04% | 5,646,982 |
| Jul 6, 2026 | 4.96 | 5.18 | 4.79 | 4.83 | 4.83 | -8.52% | 3,701,076 |
| Jul 2, 2026 | 5.60 | 5.78 | 4.56 | 5.28 | 5.28 | -12.58% | 9,064,311 |
| Jul 1, 2026 | 6.01 | 6.70 | 5.75 | 6.04 | 6.04 | -9.86% | 4,613,015 |
| Jun 30, 2026 | 6.82 | 6.95 | 6.50 | 6.70 | 6.70 | -6.29% | 2,749,985 |
| Jun 29, 2026 | 6.95 | 7.20 | 6.62 | 7.15 | 7.15 | 5.46% | 2,425,589 |
| Jun 26, 2026 | 6.50 | 6.95 | 6.12 | 6.78 | 6.78 | -7.93% | 4,564,609 |
| Jun 25, 2026 | 8.03 | 8.05 | 6.76 | 7.36 | 7.36 | -9.20% | 9,710,840 |
| Jun 24, 2026 | 8.75 | 8.90 | 8.01 | 8.11 | 8.11 | -13.35% | 3,925,045 |
| Jun 23, 2026 | 8.95 | 9.46 | 8.85 | 9.36 | 9.36 | -8.68% | 2,457,890 |
| Jun 22, 2026 | 10.38 | 10.68 | 10.00 | 10.25 | 10.25 | 1.28% | 1,984,008 |
| Jun 18, 2026 | 10.17 | 10.29 | 9.90 | 10.12 | 10.12 | -3.53% | 2,044,850 |
| Jun 17, 2026 | 10.63 | 11.15 | 10.39 | 10.49 | 10.49 | 6.56% | 2,672,492 |
| Jun 16, 2026 | 10.00 | 10.30 | 9.70 | 9.84 | 9.84 | 2.22% | 2,366,252 |
| Jun 15, 2026 | 9.40 | 9.70 | 9.11 | 9.63 | 9.63 | 0.31% | 3,048,601 |
| Jun 12, 2026 | 9.49 | 10.05 | 9.35 | 9.60 | 9.60 | 7.74% | 4,105,491 |
| Jun 11, 2026 | 8.34 | 8.93 | 8.06 | 8.91 | 8.91 | 12.08% | 2,333,580 |
| Jun 10, 2026 | 8.32 | 8.90 | 7.75 | 7.95 | 7.95 | -5.25% | 2,951,636 |
| Jun 9, 2026 | 9.14 | 9.15 | 7.50 | 8.39 | 8.39 | -8.41% | 5,496,682 |
| Jun 8, 2026 | 9.80 | 9.80 | 9.03 | 9.16 | 9.16 | 17.89% | 3,890,319 |
| Jun 5, 2026 | 8.68 | 8.68 | 7.20 | 7.77 | 7.77 | -16.36% | 6,578,462 |
| Jun 4, 2026 | 8.40 | 9.35 | 8.26 | 9.29 | 9.29 | -1.22% | 3,378,643 |
| Jun 3, 2026 | 9.38 | 9.96 | 9.06 | 9.41 | 9.40 | -5.00% | 3,884,175 |
| Jun 2, 2026 | 11.22 | 11.25 | 9.84 | 9.90 | 9.90 | 48.87% | 9,020,056 |
| Jun 1, 2026 | 7.03 | 7.03 | 6.28 | 6.65 | 6.65 | -9.28% | 9,042,848 |