Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 14.59
+2.13 (17.09%)
Mar 25, 2026, 10:56 AM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 11.88 | 11.93 | 11.56 | 11.70 | - | -6.10% | 1,468,395 |
| Mar 24, 2026 | 12.28 | 12.92 | 10.28 | 12.46 | 12.46 | 9.39% | 46,697,750 |
| Mar 23, 2026 | 8.34 | 11.74 | 7.85 | 11.39 | 11.39 | 35.03% | 34,725,497 |
| Mar 20, 2026 | 10.41 | 10.41 | 7.78 | 8.44 | 8.44 | -19.59% | 49,301,844 |
| Mar 19, 2026 | 9.31 | 12.00 | 9.28 | 10.49 | 10.49 | 17.60% | 53,044,116 |
| Mar 18, 2026 | 7.25 | 9.08 | 7.25 | 8.92 | 8.92 | 29.18% | 33,011,355 |
| Mar 17, 2026 | 7.42 | 7.77 | 6.43 | 6.91 | 6.91 | -6.25% | 34,676,110 |
| Mar 16, 2026 | 4.26 | 7.37 | 4.25 | 7.37 | 7.37 | 73.78% | 47,320,312 |
| Mar 13, 2026 | 4.13 | 4.35 | 3.95 | 4.24 | 4.24 | 3.62% | 2,202,914 |
| Mar 12, 2026 | 4.13 | 4.27 | 3.90 | 4.09 | 4.09 | -0.78% | 2,558,989 |
| Mar 11, 2026 | 3.93 | 4.32 | 3.82 | 4.12 | 4.12 | 12.25% | 5,641,409 |
| Mar 10, 2026 | 3.48 | 3.69 | 3.48 | 3.67 | 3.67 | 6.43% | 814,898 |
| Mar 9, 2026 | 3.45 | 3.60 | 3.37 | 3.45 | 3.45 | -4.17% | 1,203,160 |
| Mar 6, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 6.76% | 2,362,918 |
| Mar 5, 2026 | 3.30 | 3.55 | 3.30 | 3.37 | 3.37 | 1.93% | 1,453,073 |
| Mar 4, 2026 | 2.98 | 3.38 | 2.95 | 3.31 | 3.31 | 11.53% | 2,837,217 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.85 | 2.97 | 2.97 | -1.40% | 1,539,627 |
| Mar 2, 2026 | 3.06 | 3.15 | 2.92 | 3.01 | 3.01 | -0.53% | 1,406,160 |
| Feb 27, 2026 | 2.99 | 3.09 | 2.97 | 3.02 | 3.02 | 4.28% | 1,472,412 |
| Feb 26, 2026 | 3.00 | 3.14 | 2.85 | 2.90 | 2.90 | -8.05% | 2,003,882 |
| Feb 25, 2026 | 3.23 | 3.31 | 3.09 | 3.15 | 3.15 | -2.05% | 1,133,791 |
| Feb 24, 2026 | 3.07 | 3.25 | 3.07 | 3.22 | 3.22 | 4.07% | 623,128 |
| Feb 23, 2026 | 3.16 | 3.21 | 3.04 | 3.09 | 3.09 | -2.09% | 526,366 |
| Feb 20, 2026 | 3.21 | 3.22 | 3.11 | 3.16 | 3.16 | -1.86% | 463,914 |
| Feb 19, 2026 | 3.10 | 3.23 | 3.05 | 3.22 | 3.22 | 3.87% | 550,416 |
| Feb 18, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 0.52% | 547,652 |
| Feb 17, 2026 | 3.15 | 3.17 | 3.00 | 3.08 | 3.08 | -0.06% | 499,441 |
| Feb 16, 2026 | 3.02 | 3.10 | 2.99 | 3.09 | 3.09 | 1.78% | 555,106 |
| Feb 13, 2026 | 3.06 | 3.06 | 2.90 | 3.03 | 3.03 | 2.36% | 1,188,911 |
| Feb 12, 2026 | 3.24 | 3.25 | 2.96 | 2.96 | 2.96 | -7.96% | 1,890,192 |
| Feb 11, 2026 | 3.23 | 3.27 | 3.14 | 3.22 | 3.22 | -0.80% | 646,889 |
| Feb 10, 2026 | 3.30 | 3.36 | 3.23 | 3.24 | 3.24 | -1.34% | 519,514 |
| Feb 9, 2026 | 3.43 | 3.48 | 3.28 | 3.29 | 3.29 | -4.14% | 848,623 |
| Feb 6, 2026 | 3.29 | 3.43 | 3.23 | 3.43 | 3.43 | 5.47% | 829,018 |
| Feb 5, 2026 | 3.33 | 3.38 | 3.22 | 3.25 | 3.25 | -2.22% | 583,372 |
| Feb 4, 2026 | 3.36 | 3.39 | 3.25 | 3.33 | 3.33 | 1.40% | 805,950 |
| Feb 3, 2026 | 3.39 | 3.48 | 3.27 | 3.28 | 3.28 | -2.96% | 874,951 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.21 | 3.38 | 3.38 | 1.20% | 1,098,694 |
| Jan 30, 2026 | 3.33 | 3.40 | 3.20 | 3.34 | 3.34 | -0.65% | 1,807,687 |
| Jan 29, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -3.78% | 1,087,577 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | -0.40% | 930,970 |
| Jan 27, 2026 | 3.50 | 3.53 | 3.46 | 3.51 | 3.51 | 0.52% | 688,038 |
| Jan 26, 2026 | 3.50 | 3.54 | 3.44 | 3.49 | 3.49 | 0.52% | 720,468 |
| Jan 23, 2026 | 3.46 | 3.60 | 3.45 | 3.47 | 3.47 | 0.70% | 2,169,172 |
| Jan 22, 2026 | 3.23 | 3.49 | 3.23 | 3.45 | 3.45 | 7.41% | 1,446,961 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.20 | 3.21 | 3.21 | -5.03% | 1,705,535 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.29 | 3.38 | 3.38 | -1.57% | 1,556,482 |
| Jan 19, 2026 | 3.59 | 3.59 | 3.40 | 3.43 | 3.43 | -4.24% | 1,858,864 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.48 | 3.59 | 3.59 | -1.70% | 3,470,445 |
| Jan 15, 2026 | 3.80 | 3.88 | 3.60 | 3.65 | 3.65 | 0.44% | 1,762,489 |