Sivers Semiconductors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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