Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.28	25.48	23.64	23.90	23.90	0.17%	3,663,481
Oct 15, 2026	24.70	24.90	22.16	23.86	23.86	-8.65%	10,600,380
Oct 14, 2026	27.08	27.46	25.80	26.12	26.12	-2.61%	3,759,767
Oct 13, 2026	26.50	28.60	26.14	26.82	26.82	-4.69%	5,498,853
Oct 12, 2026	30.04	30.06	28.04	28.14	28.14	-6.32%	3,093,829
Oct 9, 2026	31.10	32.40	29.88	30.04	30.04	-3.35%	4,850,504
Oct 8, 2026	33.62	34.00	30.54	31.08	31.08	-9.33%	5,622,177
Oct 7, 2026	34.24	35.34	33.70	34.28	34.28	-3.00%	4,735,029
Oct 6, 2026	34.30	36.34	34.06	35.34	35.34	2.43%	3,353,859
Oct 5, 2026	33.10	34.64	32.66	34.50	34.50	3.67%	3,480,349
Oct 2, 2026	32.02	34.28	32.02	33.28	33.28	6.05%	7,220,085
Oct 1, 2026	32.00	33.40	31.34	31.38	31.38	-0.32%	4,594,555
Sep 30, 2026	31.54	32.82	31.16	31.48	31.48	-1.19%	4,720,464
Sep 29, 2026	31.90	33.54	31.58	31.86	31.86	1.21%	3,834,009
Sep 28, 2026	31.84	32.70	31.20	31.48	31.48	-3.97%	2,609,531
Sep 25, 2026	33.74	34.20	31.44	32.78	32.78	-	4,472,863
Sep 24, 2026	32.22	33.16	31.12	32.78	32.78	-0.06%	3,925,433
Sep 23, 2026	35.38	35.78	32.60	32.80	32.80	-8.33%	6,328,634
Sep 22, 2026	34.38	35.96	32.24	35.78	35.78	4.62%	4,985,375
Sep 21, 2026	31.86	34.74	31.80	34.20	34.20	10.32%	4,851,923
Sep 18, 2026	31.18	32.44	30.60	31.00	31.00	3.47%	11,689,304
Sep 17, 2026	28.96	30.76	28.90	29.96	29.96	4.83%	4,842,063
Sep 16, 2026	27.90	29.50	27.80	28.58	28.58	5.85%	4,007,767
Sep 15, 2026	27.68	27.98	26.68	27.00	27.00	-1.39%	3,361,023
Sep 14, 2026	28.42	28.44	26.94	27.38	27.38	-9.64%	5,616,024
Sep 11, 2026	28.80	31.68	28.40	30.30	30.30	2.85%	5,654,555
Sep 10, 2026	30.92	32.48	27.72	29.46	29.46	-5.27%	7,212,579
Sep 9, 2026	29.48	32.00	28.82	31.10	31.10	2.84%	7,137,393
Sep 8, 2026	28.32	30.24	27.80	30.24	30.24	6.03%	5,193,459
Sep 7, 2026	27.52	29.82	27.52	28.52	28.52	4.62%	5,217,824
Sep 4, 2026	26.62	27.70	25.82	27.26	27.26	7.07%	7,711,859
Sep 3, 2026	24.16	25.58	22.30	25.46	25.46	15.20%	14,016,908
Sep 2, 2026	24.20	24.60	22.10	22.10	22.10	-10.24%	11,797,791
Sep 1, 2026	26.86	27.50	24.62	24.62	24.62	-7.44%	8,827,845
Aug 31, 2026	27.28	29.98	26.22	26.60	26.60	-2.64%	11,513,529
Aug 28, 2026	29.24	31.38	26.86	27.32	27.32	-24.45%	20,759,743
Aug 27, 2026	36.80	38.50	36.12	36.16	36.16	2.15%	4,592,237
Aug 26, 2026	35.26	36.88	35.04	35.40	35.40	1.03%	3,520,070
Aug 25, 2026	33.66	35.60	32.70	35.04	35.04	8.62%	4,388,365
Aug 24, 2026	35.20	35.86	32.26	32.26	32.26	-11.62%	4,674,248
Aug 21, 2026	35.24	37.78	35.20	36.50	36.50	3.93%	3,604,842
Aug 20, 2026	36.60	37.46	34.86	35.12	35.12	-3.41%	2,999,487
Aug 19, 2026	35.02	37.82	33.66	36.36	36.36	-1.03%	5,880,665
Aug 18, 2026	39.00	39.10	36.40	36.74	36.74	-10.17%	6,969,921
Aug 17, 2026	43.10	44.50	39.12	40.90	40.90	-0.97%	6,776,740
Aug 14, 2026	40.50	42.84	39.38	41.30	41.30	1.98%	4,673,277
Aug 13, 2026	43.36	43.74	40.16	40.50	40.50	-4.75%	5,301,459
Aug 12, 2026	44.20	45.42	41.84	42.52	42.52	2.21%	6,486,367
Aug 11, 2026	45.30	45.36	39.90	41.60	41.60	-5.11%	6,446,126
Aug 10, 2026	43.32	47.14	42.50	43.84	43.84	8.51%	8,211,604