Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 3.210
-0.170 (-5.03%)
Jan 21, 2026, 5:29 PM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,818,072 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.48 | 3.59 | 3.59 | -1.70% | 1,463,449 |
| Jan 15, 2026 | 3.80 | 3.88 | 3.60 | 3.65 | 3.65 | 0.44% | 1,762,489 |
| Jan 14, 2026 | 4.07 | 4.07 | 3.63 | 3.63 | 3.63 | -10.45% | 3,020,690 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.35% | 737,309 |
| Jan 12, 2026 | 4.03 | 4.07 | 3.94 | 4.00 | 4.00 | -0.60% | 541,833 |
| Jan 9, 2026 | 4.10 | 4.14 | 3.97 | 4.03 | 4.03 | -0.45% | 852,170 |
| Jan 8, 2026 | 4.32 | 4.34 | 4.03 | 4.04 | 4.04 | -6.26% | 1,549,854 |
| Jan 7, 2026 | 4.22 | 4.37 | 4.11 | 4.31 | 4.31 | 5.22% | 1,477,434 |
| Jan 5, 2026 | 4.18 | 4.25 | 4.04 | 4.10 | 4.10 | -4.21% | 902,881 |
| Jan 2, 2026 | 4.15 | 4.34 | 4.14 | 4.28 | 4.28 | 3.03% | 604,931 |
| Dec 30, 2025 | 4.12 | 4.24 | 4.11 | 4.15 | 4.15 | 0.83% | 614,987 |
| Dec 29, 2025 | 4.15 | 4.20 | 4.10 | 4.12 | 4.12 | -1.44% | 561,904 |
| 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 |