Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	29.90	34.20	26.36	34.20	34.20	9.83%	51,565,134
Apr 20, 2026	23.36	31.20	22.22	31.14	31.14	31.61%	51,051,250
Apr 17, 2026	24.00	26.48	20.76	23.66	23.66	3.77%	50,570,381
Apr 16, 2026	21.98	23.76	20.54	22.80	22.80	9.72%	47,929,267
Apr 15, 2026	18.20	22.30	17.80	20.78	20.78	30.20%	48,115,045
Apr 14, 2026	17.52	18.23	15.59	15.96	15.96	-5.28%	29,993,841
Apr 13, 2026	13.07	16.85	12.70	16.85	16.85	25.75%	31,550,878
Apr 10, 2026	11.60	13.56	11.18	13.40	13.40	17.85%	17,130,633
Apr 9, 2026	11.75	12.48	10.87	11.37	11.37	-3.56%	10,655,697
Apr 8, 2026	11.12	12.18	10.64	11.79	11.79	22.18%	19,750,963
Apr 7, 2026	10.10	11.46	9.50	9.65	9.65	-2.53%	13,817,128
Apr 2, 2026	10.36	10.59	9.90	9.90	9.90	-11.21%	5,063,537
Apr 1, 2026	11.50	12.00	10.60	11.15	11.15	4.11%	12,833,533
Mar 31, 2026	9.23	11.55	9.10	10.71	10.71	7.10%	23,890,139
Mar 30, 2026	10.70	12.68	10.00	10.00	10.00	0.91%	33,421,667
Mar 27, 2026	10.50	10.76	8.08	9.91	9.91	-12.61%	67,700,099
Mar 26, 2026	13.50	14.35	11.05	11.34	11.34	-21.63%	36,886,354
Mar 25, 2026	11.88	15.42	11.56	14.47	14.47	16.13%	52,293,806
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	34.95%	35,203,410
Mar 20, 2026	10.41	10.41	7.78	8.44	8.44	-19.54%	50,885,435
Mar 19, 2026	9.31	12.00	9.28	10.49	10.49	17.60%	53,840,714
Mar 18, 2026	7.25	9.08	7.25	8.92	8.92	29.09%	34,018,960
Mar 17, 2026	7.42	7.77	6.43	6.91	6.91	-6.24%	35,425,065
Mar 16, 2026	4.26	7.37	4.25	7.37	7.37	73.82%	48,378,943
Mar 13, 2026	4.13	4.35	3.95	4.24	4.24	3.67%	2,202,914
Mar 12, 2026	4.13	4.27	3.90	4.09	4.09	-0.73%	2,635,601