Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.55	55.90	52.00	54.75	-	11.73%	1,367,074
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
May 13, 2026	45.90	56.65	45.00	56.65	56.65	31.32%	14,903,530
May 12, 2026	48.48	48.58	42.24	43.14	43.14	-12.85%	13,315,758
May 11, 2026	45.54	49.50	38.74	49.50	49.50	13.74%	24,151,103
May 8, 2026	45.74	46.40	42.72	43.52	43.52	-12.51%	18,880,798
May 7, 2026	49.26	51.00	41.90	49.74	49.74	3.07%	27,427,094
May 6, 2026	55.10	58.20	45.66	48.26	48.26	-11.77%	36,274,986
May 5, 2026	54.75	59.10	48.62	54.70	54.70	-2.23%	34,742,636
May 4, 2026	43.68	55.95	43.50	55.95	55.95	47.24%	55,327,711
Apr 30, 2026	39.30	44.70	38.00	38.00	38.00	-4.71%	20,100,037
Apr 29, 2026	33.60	39.88	31.08	39.88	39.88	24.94%	21,198,387
Apr 28, 2026	30.20	33.82	29.42	31.92	31.92	7.91%	26,213,278
Apr 27, 2026	34.00	39.10	28.28	29.58	29.58	-7.45%	60,352,809
Apr 24, 2026	28.70	32.76	28.66	31.96	31.96	12.69%	25,553,578
Apr 23, 2026	30.00	30.00	25.74	28.36	28.36	-5.47%	31,992,442
Apr 22, 2026	31.50	33.86	28.80	30.00	30.00	-12.28%	36,807,578