Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 3.954
-0.144 (-3.51%)
Sep 17, 2025, 5:29 PM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.02 | 4.20 | 3.96 | 4.10 | 4.10 | 1.99% | 1,376,106 |
| Sep 15, 2025 | 3.82 | 4.05 | 3.80 | 4.02 | 4.02 | 5.51% | 853,339 |
| Sep 12, 2025 | 3.87 | 3.89 | 3.80 | 3.81 | 3.81 | -0.78% | 294,482 |
| Sep 11, 2025 | 4.00 | 4.10 | 3.84 | 3.84 | 3.84 | -3.03% | 561,341 |
| Sep 10, 2025 | 3.95 | 4.10 | 3.88 | 3.96 | 3.96 | 1.02% | 835,444 |
| Sep 9, 2025 | 3.88 | 4.05 | 3.86 | 3.92 | 3.92 | -0.51% | 689,309 |
| Sep 8, 2025 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 4.23% | 623,266 |
| Sep 5, 2025 | 3.93 | 4.00 | 3.78 | 3.78 | 3.78 | -3.82% | 661,549 |
| Sep 4, 2025 | 3.77 | 3.99 | 3.74 | 3.93 | 3.93 | 4.80% | 653,019 |
| Sep 3, 2025 | 3.82 | 3.87 | 3.73 | 3.75 | 3.75 | -0.53% | 545,135 |
| Sep 2, 2025 | 4.00 | 4.06 | 3.77 | 3.77 | 3.77 | -5.51% | 1,050,603 |
| Sep 1, 2025 | 4.12 | 4.17 | 3.97 | 3.99 | 3.99 | -2.68% | 554,092 |
| Aug 29, 2025 | 4.39 | 4.39 | 4.10 | 4.10 | 4.10 | -5.96% | 1,044,691 |
| Aug 28, 2025 | 4.11 | 4.50 | 4.11 | 4.36 | 4.36 | 6.08% | 2,080,722 |
| Aug 27, 2025 | 4.18 | 4.28 | 4.05 | 4.11 | 4.11 | -2.14% | 704,428 |
| Aug 26, 2025 | 4.00 | 4.30 | 3.97 | 4.20 | 4.20 | 6.87% | 2,274,541 |
| Aug 25, 2025 | 3.79 | 4.00 | 3.65 | 3.93 | 3.93 | 5.08% | 1,147,606 |
| Aug 22, 2025 | 3.49 | 3.90 | 3.45 | 3.74 | 3.74 | 6.55% | 1,139,595 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.45 | 3.51 | 3.51 | 0.57% | 301,472 |
| Aug 20, 2025 | 3.50 | 3.63 | 3.45 | 3.49 | 3.49 | -1.69% | 348,757 |
| Aug 19, 2025 | 3.39 | 3.62 | 3.35 | 3.55 | 3.55 | 5.65% | 1,061,363 |
| Aug 18, 2025 | 3.35 | 3.43 | 3.35 | 3.36 | 3.36 | -0.30% | 183,674 |
| Aug 15, 2025 | 3.37 | 3.42 | 3.34 | 3.37 | 3.37 | 0.30% | 445,110 |
| Aug 14, 2025 | 3.40 | 3.44 | 3.34 | 3.36 | 3.36 | -0.30% | 478,635 |
| Aug 13, 2025 | 3.48 | 3.52 | 3.37 | 3.37 | 3.37 | -2.88% | 678,280 |
| Aug 12, 2025 | 3.54 | 3.59 | 3.47 | 3.47 | 3.47 | -1.70% | 357,486 |
| Aug 11, 2025 | 3.64 | 3.65 | 3.53 | 3.53 | 3.53 | -3.29% | 498,190 |
| Aug 8, 2025 | 3.64 | 3.70 | 3.56 | 3.65 | 3.65 | 1.11% | 949,655 |
| Aug 7, 2025 | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | 2.27% | 533,629 |
| Aug 6, 2025 | 3.54 | 3.69 | 3.52 | 3.53 | 3.53 | 1.44% | 596,835 |
| Aug 5, 2025 | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -1.14% | 542,136 |
| Aug 4, 2025 | 3.60 | 3.60 | 3.49 | 3.52 | 3.52 | -1.40% | 753,211 |
| Aug 1, 2025 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -1.11% | 886,596 |
| Jul 31, 2025 | 3.75 | 3.79 | 3.58 | 3.61 | 3.61 | -1.63% | 789,564 |
| Jul 30, 2025 | 3.79 | 3.85 | 3.67 | 3.67 | 3.67 | -3.93% | 821,877 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | -0.26% | 637,815 |
| Jul 28, 2025 | 3.90 | 3.99 | 3.82 | 3.83 | 3.83 | -1.79% | 314,796 |
| Jul 25, 2025 | 3.83 | 3.90 | 3.78 | 3.90 | 3.90 | 2.90% | 392,022 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.76 | 3.79 | 3.79 | -1.04% | 870,400 |
| Jul 23, 2025 | 3.95 | 3.97 | 3.83 | 3.83 | 3.83 | -1.29% | 659,191 |
| Jul 22, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -3.96% | 966,999 |
| Jul 21, 2025 | 4.05 | 4.07 | 3.90 | 4.04 | 4.04 | 1.00% | 499,108 |
| Jul 18, 2025 | 4.39 | 4.39 | 4.00 | 4.00 | 4.00 | -9.71% | 1,219,515 |
| Jul 17, 2025 | 4.10 | 4.43 | 3.98 | 4.43 | 4.43 | 17.51% | 3,121,061 |
| Jul 16, 2025 | 3.88 | 3.89 | 3.73 | 3.77 | 3.77 | -1.31% | 513,460 |
| Jul 15, 2025 | 3.84 | 3.87 | 3.75 | 3.82 | 3.82 | 0.53% | 562,199 |
| Jul 14, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 547,877 |
| Jul 11, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -4.13% | 723,101 |
| Jul 10, 2025 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | 1.73% | 327,309 |
| Jul 9, 2025 | 4.15 | 4.19 | 4.04 | 4.05 | 4.05 | -1.22% | 802,678 |