Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.48	33.74	30.36	31.32	31.32	-6.95%	5,549,751
Jul 23, 2026	37.76	38.00	33.36	33.66	33.66	-10.86%	7,686,527
Jul 22, 2026	38.10	39.50	34.68	37.76	37.76	-7.86%	8,640,406
Jul 21, 2026	34.32	41.36	34.32	40.98	40.98	22.99%	8,711,347
Jul 20, 2026	33.96	35.18	32.00	33.32	33.32	-0.48%	4,081,523
Jul 17, 2026	32.44	34.72	30.42	33.48	33.48	-5.90%	11,479,669
Jul 16, 2026	38.60	39.00	34.02	35.58	35.58	-10.29%	6,918,307
Jul 15, 2026	43.54	45.84	38.80	39.66	39.66	-6.55%	6,699,965
Jul 14, 2026	42.60	44.22	40.68	42.44	42.44	-0.84%	4,434,677
Jul 13, 2026	44.42	46.84	41.58	42.80	42.80	-9.48%	5,945,869
Jul 10, 2026	47.40	49.74	44.90	47.28	47.28	13.11%	10,557,229
Jul 9, 2026	42.80	46.00	34.00	41.80	41.80	6.20%	17,455,466
Jul 8, 2026	39.64	42.38	36.76	39.36	39.36	-4.56%	10,568,167
Jul 7, 2026	44.90	45.94	40.02	41.24	41.24	-11.69%	12,079,574
Jul 6, 2026	51.55	52.55	44.44	46.70	46.70	-17.05%	17,062,956
Jul 3, 2026	52.55	58.45	52.00	56.30	56.30	14.90%	9,541,035
Jul 2, 2026	58.90	58.90	48.12	49.00	49.00	-19.34%	14,718,523
Jul 1, 2026	56.40	61.00	52.70	60.75	60.75	-3.80%	16,771,790
Jun 30, 2026	73.00	73.15	62.00	63.15	63.15	-3.66%	5,908,466
Jun 29, 2026	65.15	71.40	64.80	65.55	65.55	3.47%	5,601,112
Jun 26, 2026	65.10	71.15	56.10	63.35	63.35	-5.45%	17,862,253
Jun 25, 2026	89.20	89.55	65.45	67.00	67.00	-21.08%	14,093,177
Jun 24, 2026	90.00	91.00	81.20	84.90	84.90	-3.03%	4,079,106
Jun 23, 2026	95.55	95.60	83.60	87.55	87.55	-11.74%	7,363,102
Jun 22, 2026	95.10	102.70	91.60	99.20	99.20	3.33%	4,110,648
Jun 18, 2026	104.30	107.00	94.55	96.00	96.00	-5.79%	6,757,176
Jun 17, 2026	91.65	103.90	90.55	101.90	101.90	10.10%	8,972,216
Jun 16, 2026	86.75	97.80	86.50	92.55	92.55	7.18%	7,512,434
Jun 15, 2026	95.00	97.20	84.10	86.35	86.35	-6.85%	7,466,916
Jun 12, 2026	84.95	94.45	81.70	92.70	92.70	14.87%	10,811,742
Jun 11, 2026	77.95	82.85	76.45	80.70	80.70	7.89%	6,040,256
Jun 10, 2026	78.00	84.00	72.00	74.80	74.80	-2.22%	8,055,284
Jun 9, 2026	97.95	101.80	76.50	76.50	76.50	-14.43%	10,792,457
Jun 8, 2026	75.15	90.50	74.00	89.40	89.40	13.45%	10,275,494
Jun 5, 2026	83.70	93.70	76.75	78.80	78.80	-9.16%	9,178,317
Jun 4, 2026	80.20	86.75	74.60	86.75	86.75	-6.22%	11,517,419
Jun 3, 2026	102.00	110.00	83.80	92.50	92.50	-5.08%	16,128,560
Jun 2, 2026	67.75	107.80	67.05	97.45	97.45	60.15%	41,128,971
Jun 1, 2026	71.30	72.00	58.40	60.85	60.85	-11.75%	15,082,773
May 29, 2026	59.25	83.85	59.25	68.95	68.95	-1.78%	35,170,020
May 28, 2026	75.25	76.80	63.40	70.20	70.20	-4.36%	17,194,606
May 27, 2026	83.80	86.75	71.30	73.40	73.40	-15.49%	15,752,443
May 26, 2026	89.00	90.50	75.75	86.85	86.85	1.52%	20,090,028
May 25, 2026	79.40	89.45	78.65	85.55	85.55	17.35%	20,102,770
May 22, 2026	60.00	74.90	60.00	72.90	72.90	23.45%	20,304,198
May 21, 2026	54.00	61.25	52.90	59.05	59.05	9.35%	11,697,482
May 20, 2026	48.86	54.65	47.68	54.00	54.00	18.79%	12,113,845
May 19, 2026	50.55	51.40	45.34	45.46	45.46	-5.49%	11,816,816
May 18, 2026	52.80	54.80	48.10	48.10	48.10	-13.64%	14,414,785
May 15, 2026	55.65	59.85	51.70	55.70	55.70	-1.68%	18,545,270