Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
4.196
+0.262 (6.66%)
Aug 26, 2025, 5:24 PM CET

Sivers Semiconductors AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254.004.303.974.204.206.87%2,274,541
Aug 25, 20253.794.003.653.933.935.08%1,147,606
Aug 22, 20253.493.903.453.743.746.55%1,139,595
Aug 21, 20253.503.543.453.513.510.57%301,472
Aug 20, 20253.503.633.453.493.49-1.69%348,757
Aug 19, 20253.393.623.353.553.555.65%1,061,363
Aug 18, 20253.353.433.353.363.36-0.30%183,674
Aug 15, 20253.373.423.343.373.370.30%445,110
Aug 14, 20253.403.443.343.363.36-0.30%478,635
Aug 13, 20253.483.523.373.373.37-2.88%678,280
Aug 12, 20253.543.593.473.473.47-1.70%357,486
Aug 11, 20253.643.653.533.533.53-3.29%498,190
Aug 8, 20253.643.703.563.653.651.11%949,655
Aug 7, 20253.533.643.533.613.612.27%533,629
Aug 6, 20253.543.693.523.533.531.44%596,835
Aug 5, 20253.533.553.463.483.48-1.14%542,136
Aug 4, 20253.603.603.493.523.52-1.40%753,211
Aug 1, 20253.643.643.513.573.57-1.11%886,596
Jul 31, 20253.753.793.583.613.61-1.63%789,564
Jul 30, 20253.793.853.673.673.67-3.93%821,877
Jul 29, 20253.803.883.783.823.82-0.26%637,815
Jul 28, 20253.903.993.823.833.83-1.79%314,796
Jul 25, 20253.833.903.783.903.902.90%392,022
Jul 24, 20253.843.883.763.793.79-1.04%870,400
Jul 23, 20253.953.973.833.833.83-1.29%659,191
Jul 22, 20254.064.063.883.883.88-3.96%966,999
Jul 21, 20254.054.073.904.044.041.00%499,108
Jul 18, 20254.394.394.004.004.00-9.71%1,219,515
Jul 17, 20254.104.433.984.434.4317.51%3,121,061
Jul 16, 20253.883.893.733.773.77-1.31%513,460
Jul 15, 20253.843.873.753.823.820.53%562,199
Jul 14, 20253.953.953.803.803.80-3.80%547,877
Jul 11, 20254.104.103.953.953.95-4.13%723,101
Jul 10, 20254.054.154.054.124.121.73%327,309
Jul 9, 20254.154.194.044.054.05-1.22%802,678
Jul 8, 20253.964.103.964.104.103.54%447,949
Jul 7, 20254.064.103.953.963.96-1.74%489,191
Jul 4, 20253.984.093.914.034.031.00%401,351
Jul 3, 20253.844.083.843.993.993.37%942,595
Jul 2, 20253.903.963.813.863.86-0.52%451,151
Jul 1, 20253.893.933.823.883.88-0.26%569,649
Jun 30, 20253.944.013.863.893.89-1.27%521,918
Jun 27, 20253.864.023.863.943.942.60%627,173
Jun 26, 20254.004.063.733.843.84-4.24%849,088
Jun 25, 20254.094.103.934.014.01-0.50%449,218
Jun 24, 20253.914.053.914.034.034.40%553,981
Jun 23, 20253.983.983.813.863.86-3.02%670,100
Jun 19, 20254.014.013.913.983.98-1.00%406,352
Jun 18, 20254.044.093.904.024.02-0.50%457,698
Jun 17, 20254.094.103.984.044.04-1.22%692,881