Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.62	27.70	25.82	27.26	-	7.07%	7,652,552
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
Aug 7, 2026	37.30	41.94	36.72	40.40	40.40	10.08%	8,778,193
Aug 6, 2026	34.10	37.00	32.84	36.70	36.70	8.07%	5,061,155
Aug 5, 2026	37.58	38.36	33.12	33.96	33.96	-8.36%	8,592,608
Aug 4, 2026	32.98	39.50	32.50	37.06	37.06	18.86%	14,758,312
Aug 3, 2026	31.32	31.60	26.18	31.18	31.18	1.43%	10,170,804
Jul 31, 2026	35.00	35.00	30.14	30.74	30.74	1.65%	10,918,072
Jul 30, 2026	26.88	30.86	26.54	30.24	30.24	12.42%	9,148,534
Jul 29, 2026	28.20	29.46	26.78	26.90	26.90	-5.48%	7,153,938
Jul 28, 2026	29.72	30.10	26.52	28.46	28.46	-7.30%	9,700,580
Jul 27, 2026	31.66	33.80	30.34	30.70	30.70	-1.98%	6,290,369
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