Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 54.70
-1.25 (-2.23%)
May 5, 2026, 5:29 PM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 54.75 | 59.10 | 48.62 | 54.70 | 54.70 | -2.23% | 34,149,036 |
| May 4, 2026 | 43.68 | 55.95 | 43.50 | 55.95 | 55.95 | 47.24% | 54,239,402 |
| Apr 30, 2026 | 39.30 | 44.70 | 38.00 | 38.00 | 38.00 | -4.71% | 19,499,028 |
| Apr 29, 2026 | 33.60 | 39.88 | 31.08 | 39.88 | 39.88 | 24.94% | 20,907,834 |
| Apr 28, 2026 | 30.20 | 33.82 | 29.42 | 31.92 | 31.92 | 7.91% | 25,284,320 |
| Apr 27, 2026 | 34.00 | 39.10 | 28.28 | 29.58 | 29.58 | -7.45% | 59,656,041 |
| Apr 24, 2026 | 28.70 | 32.76 | 28.66 | 31.96 | 31.96 | 12.69% | 25,365,216 |
| Apr 23, 2026 | 30.00 | 30.00 | 25.74 | 28.36 | 28.36 | -5.47% | 31,382,296 |
| Apr 22, 2026 | 31.50 | 33.86 | 28.80 | 30.00 | 30.00 | -12.28% | 36,171,476 |
| Apr 21, 2026 | 29.90 | 34.20 | 26.36 | 34.20 | 34.20 | 9.83% | 50,790,383 |
| Apr 20, 2026 | 23.36 | 31.20 | 22.22 | 31.14 | 31.14 | 31.61% | 49,993,432 |
| Apr 17, 2026 | 24.00 | 26.48 | 20.76 | 23.66 | 23.66 | 3.77% | 49,616,707 |
| Apr 16, 2026 | 21.98 | 23.76 | 20.54 | 22.80 | 22.80 | 9.72% | 46,008,381 |
| Apr 15, 2026 | 18.20 | 22.30 | 17.80 | 20.78 | 20.78 | 30.20% | 47,388,886 |
| Apr 14, 2026 | 17.52 | 18.23 | 15.59 | 15.96 | 15.96 | -5.28% | 29,684,276 |
| Apr 13, 2026 | 13.07 | 16.85 | 12.70 | 16.85 | 16.85 | 25.75% | 31,465,778 |
| Apr 10, 2026 | 11.60 | 13.56 | 11.18 | 13.40 | 13.40 | 17.85% | 17,084,996 |
| Apr 9, 2026 | 11.75 | 12.48 | 10.87 | 11.37 | 11.37 | -3.56% | 10,587,260 |
| Apr 8, 2026 | 11.12 | 12.18 | 10.64 | 11.79 | 11.79 | 22.24% | 19,474,661 |
| Apr 7, 2026 | 10.10 | 11.46 | 9.50 | 9.65 | 9.65 | -2.58% | 13,691,739 |
| Apr 2, 2026 | 10.36 | 10.59 | 9.90 | 9.90 | 9.90 | -11.21% | 5,028,803 |
| Apr 1, 2026 | 11.50 | 12.00 | 10.60 | 11.15 | 11.15 | 4.11% | 12,833,530 |
| Mar 31, 2026 | 9.23 | 11.55 | 9.10 | 10.71 | 10.71 | 7.10% | 23,890,130 |
| Mar 30, 2026 | 10.70 | 12.68 | 10.00 | 10.00 | 10.00 | 0.86% | 33,421,660 |
| Mar 27, 2026 | 10.50 | 10.76 | 8.08 | 9.92 | 9.92 | -12.57% | 67,700,090 |
| Mar 26, 2026 | 13.50 | 14.35 | 11.05 | 11.34 | 11.34 | -21.63% | 36,886,350 |
| Mar 25, 2026 | 11.88 | 15.42 | 11.56 | 14.47 | 14.47 | 16.13% | 52,293,800 |
| Mar 24, 2026 | 12.28 | 12.92 | 10.28 | 12.46 | 12.46 | 9.39% | 47,591,260 |
| Mar 23, 2026 | 8.34 | 11.74 | 7.85 | 11.39 | 11.39 | 35.03% | 35,203,410 |
| Mar 20, 2026 | 10.41 | 10.41 | 7.78 | 8.44 | 8.44 | -19.59% | 50,885,430 |
| Mar 19, 2026 | 9.31 | 12.00 | 9.28 | 10.49 | 10.49 | 17.60% | 53,840,710 |
| Mar 18, 2026 | 7.25 | 9.08 | 7.25 | 8.92 | 8.92 | 29.18% | 34,018,960 |
| Mar 17, 2026 | 7.42 | 7.77 | 6.43 | 6.91 | 6.91 | -6.25% | 35,425,060 |
| Mar 16, 2026 | 4.26 | 7.37 | 4.25 | 7.37 | 7.37 | 73.78% | 48,378,940 |
| 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% | 2,635,601 |
| Mar 11, 2026 | 3.93 | 4.32 | 3.82 | 4.12 | 4.12 | 12.25% | 5,674,167 |
| Mar 10, 2026 | 3.48 | 3.69 | 3.48 | 3.67 | 3.67 | 6.43% | 815,185 |
| 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% | 2,369,894 |
| 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% | 2,842,528 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.85 | 2.97 | 2.97 | -1.40% | 1,577,269 |
| 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 |