Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 4.180
+0.130 (3.21%)
Dec 23, 2025, 5:29 PM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.05 | 4.38 | 4.04 | 4.18 | 4.18 | 3.21% | 2,133,126 |
| Dec 22, 2025 | 3.90 | 4.10 | 3.90 | 4.05 | 4.05 | 3.42% | 1,072,092 |
| Dec 19, 2025 | 3.82 | 4.05 | 3.82 | 3.92 | 3.92 | 2.30% | 930,121 |
| Dec 18, 2025 | 3.78 | 3.87 | 3.75 | 3.83 | 3.83 | 0.74% | 390,080 |
| Dec 17, 2025 | 3.85 | 3.95 | 3.76 | 3.80 | 3.80 | -1.14% | 554,279 |
| Dec 16, 2025 | 3.90 | 3.93 | 3.73 | 3.84 | 3.84 | 0.10% | 807,945 |
| Dec 15, 2025 | 4.04 | 4.09 | 3.82 | 3.84 | 3.84 | -5.00% | 1,393,043 |
| Dec 12, 2025 | 3.73 | 4.07 | 3.73 | 4.04 | 4.04 | 8.31% | 1,231,609 |
| Dec 11, 2025 | 3.88 | 3.96 | 3.70 | 3.73 | 3.73 | -0.11% | 1,170,451 |
| Dec 10, 2025 | 3.84 | 3.89 | 3.73 | 3.74 | 3.74 | -3.06% | 566,389 |
| Dec 9, 2025 | 3.75 | 3.92 | 3.70 | 3.85 | 3.85 | 2.88% | 926,594 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.75 | 3.75 | 3.75 | -4.19% | 1,381,031 |
| Dec 5, 2025 | 4.01 | 4.05 | 3.91 | 3.91 | 3.91 | -1.66% | 658,352 |
| Dec 4, 2025 | 4.00 | 4.07 | 3.93 | 3.98 | 3.98 | 1.79% | 937,128 |
| Dec 3, 2025 | 4.12 | 4.15 | 3.85 | 3.91 | 3.91 | -3.79% | 1,621,306 |
| Dec 2, 2025 | 4.18 | 4.20 | 4.03 | 4.06 | 4.06 | -1.55% | 875,092 |
| Dec 1, 2025 | 4.20 | 4.31 | 4.10 | 4.12 | 4.12 | -1.43% | 978,966 |
| Nov 28, 2025 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | 6.09% | 1,712,188 |
| Nov 27, 2025 | 4.11 | 4.15 | 3.94 | 3.94 | 3.94 | -3.80% | 877,889 |
| Nov 26, 2025 | 4.06 | 4.23 | 4.04 | 4.10 | 4.10 | 1.38% | 2,432,881 |
| Nov 25, 2025 | 3.77 | 4.12 | 3.77 | 4.04 | 4.04 | 9.30% | 1,860,718 |
| Nov 24, 2025 | 3.54 | 3.70 | 3.48 | 3.70 | 3.70 | 5.65% | 1,086,955 |
| Nov 21, 2025 | 3.64 | 3.65 | 3.46 | 3.50 | 3.50 | -5.35% | 1,004,435 |
| Nov 20, 2025 | 3.53 | 3.76 | 3.52 | 3.70 | 3.70 | 8.89% | 1,378,152 |
| Nov 19, 2025 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | 1.61% | 349,136 |
| Nov 18, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -1.94% | 780,601 |
| Nov 17, 2025 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | -0.35% | 614,123 |
| Nov 14, 2025 | 3.43 | 3.46 | 3.35 | 3.42 | 3.42 | -0.23% | 710,359 |
| Nov 13, 2025 | 3.53 | 3.56 | 3.43 | 3.43 | 3.43 | -1.27% | 789,340 |
| Nov 12, 2025 | 3.54 | 3.57 | 3.47 | 3.47 | 3.47 | -0.06% | 653,230 |
| Nov 11, 2025 | 3.56 | 3.59 | 3.45 | 3.48 | 3.48 | -2.30% | 898,534 |
| Nov 10, 2025 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 2.36% | 503,178 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.48 | 3.48 | 3.48 | -4.66% | 1,089,945 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.53 | 3.65 | 3.65 | 2.53% | 869,647 |
| Nov 5, 2025 | 3.57 | 3.65 | 3.52 | 3.56 | 3.56 | 0.11% | 439,449 |
| Nov 4, 2025 | 3.68 | 3.70 | 3.55 | 3.55 | 3.55 | -3.06% | 584,707 |
| Nov 3, 2025 | 3.70 | 3.78 | 3.66 | 3.66 | 3.66 | -2.60% | 1,318,179 |
| Oct 31, 2025 | 3.82 | 3.88 | 3.76 | 3.76 | 3.76 | -0.79% | 534,178 |
| Oct 30, 2025 | 3.81 | 3.85 | 3.70 | 3.79 | 3.79 | 0.05% | 759,998 |
| Oct 29, 2025 | 3.88 | 3.98 | 3.77 | 3.79 | 3.79 | -1.04% | 1,152,920 |
| Oct 28, 2025 | 3.78 | 3.88 | 3.70 | 3.83 | 3.83 | 1.54% | 1,289,232 |
| Oct 27, 2025 | 3.75 | 3.84 | 3.66 | 3.77 | 3.77 | 1.34% | 1,525,180 |
| Oct 24, 2025 | 3.85 | 4.02 | 3.56 | 3.72 | 3.72 | -0.11% | 2,529,011 |
| Oct 23, 2025 | 3.99 | 3.99 | 3.72 | 3.73 | 3.73 | -3.37% | 898,504 |
| Oct 22, 2025 | 3.95 | 3.98 | 3.78 | 3.86 | 3.86 | -1.38% | 1,519,792 |
| Oct 21, 2025 | 4.35 | 4.47 | 3.90 | 3.91 | 3.91 | -10.65% | 2,361,717 |
| Oct 20, 2025 | 4.30 | 4.39 | 4.25 | 4.38 | 4.38 | 1.53% | 830,647 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.22 | 4.31 | 4.31 | -2.22% | 878,469 |
| Oct 16, 2025 | 4.26 | 4.43 | 4.20 | 4.41 | 4.41 | 3.47% | 893,115 |
| Oct 15, 2025 | 4.38 | 4.47 | 4.22 | 4.26 | 4.26 | -1.89% | 938,040 |