Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.53	16.99	16.25	16.32	16.32	-0.37%	2,790,832
Nov 9, 2026	15.76	17.00	15.48	16.38	16.38	1.11%	8,830,070
Nov 6, 2026	15.01	16.45	14.71	16.20	16.20	7.28%	15,662,248
Nov 5, 2026	17.50	17.68	14.45	15.10	15.10	-14.59%	13,665,735
Nov 4, 2026	19.50	20.10	17.30	17.68	17.68	-8.91%	9,109,815
Nov 3, 2026	18.43	20.18	17.29	19.41	19.41	-3.14%	10,309,835
Nov 2, 2026	20.52	22.14	19.14	20.04	20.04	-4.11%	9,835,689
Oct 30, 2026	21.44	21.80	20.46	20.90	20.90	-9.60%	2,508,689
Oct 29, 2026	23.30	23.74	22.54	23.12	23.12	0.87%	4,274,726
Oct 28, 2026	23.10	23.60	22.22	22.92	22.92	1.06%	3,291,191
Oct 27, 2026	21.16	23.02	20.90	22.68	22.68	7.79%	4,372,700
Oct 26, 2026	20.44	21.38	19.92	21.04	21.04	1.94%	4,833,333
Oct 23, 2026	21.46	21.96	20.56	20.64	20.64	-3.91%	5,161,575
Oct 22, 2026	22.98	23.30	21.38	21.48	21.48	-10.95%	4,851,173
Oct 21, 2026	24.50	24.60	23.52	24.12	24.12	3.08%	2,532,598
Oct 20, 2026	23.66	24.06	22.72	23.40	23.40	-0.17%	4,638,012
Oct 19, 2026	23.82	24.32	22.90	23.44	23.44	-1.92%	3,803,502
Oct 16, 2026	25.28	25.48	23.60	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