Sivers Semiconductors AB (publ) (SIVEF)
OTCMKTS · Delayed Price · Currency is USD
2.250
-0.290 (-11.42%)
At close: Oct 16, 2026
SIVEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.02 | 3.08 | 2.68 | 2.83 | 2.83 | -15.90% | 7,632,028 |
| Aug 27, 2026 | 3.90 | 3.95 | 3.01 | 3.37 | 3.37 | -12.26% | 4,875,515 |
| Aug 26, 2026 | 3.73 | 3.87 | 3.68 | 3.84 | 3.84 | 2.82% | 762,261 |
| Aug 25, 2026 | 3.62 | 3.79 | 3.60 | 3.73 | 3.73 | 10.03% | 706,954 |
| Aug 24, 2026 | 3.58 | 3.70 | 3.37 | 3.39 | 3.39 | -13.30% | 2,403,048 |
| Aug 21, 2026 | 3.83 | 3.95 | 3.74 | 3.91 | 3.91 | 5.96% | 764,417 |
| Aug 20, 2026 | 3.89 | 3.94 | 3.66 | 3.69 | 3.69 | -2.69% | 1,073,150 |
| Aug 19, 2026 | 4.03 | 4.05 | 3.75 | 3.79 | 3.79 | -0.08% | 980,234 |
| Aug 18, 2026 | 3.93 | 4.03 | 3.75 | 3.80 | 3.80 | -11.02% | 2,620,467 |
| Aug 17, 2026 | 4.28 | 4.31 | 4.14 | 4.27 | 4.27 | -3.66% | 1,933,274 |
| Aug 14, 2026 | 4.30 | 4.50 | 4.29 | 4.43 | 4.43 | 6.42% | 1,121,744 |
| Aug 13, 2026 | 4.36 | 4.46 | 4.11 | 4.16 | 4.16 | -7.76% | 1,847,606 |
| Aug 12, 2026 | 4.65 | 4.72 | 4.39 | 4.51 | 4.51 | 2.27% | 2,225,164 |
| 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 |