Siljansvik AB (publ) (STO:SIVI)
Sweden · Delayed Price · Currency is SEK 105.00
+9.00 (9.38%)
At close: Mar 4, 2026
Siljansvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 99.80 | 107.50 | 97.00 | 105.00 | 105.00 | 9.38% | 27,787 |
| Mar 3, 2026 | 94.40 | 97.80 | 92.20 | 96.00 | 96.00 | 0.84% | 38,176 |
| Mar 2, 2026 | 89.40 | 95.80 | 88.20 | 95.20 | 95.20 | 6.49% | 35,446 |
| Feb 27, 2026 | 89.20 | 90.80 | 89.20 | 89.40 | 89.40 | - | 3,877 |
| Feb 26, 2026 | 90.20 | 90.60 | 89.20 | 89.40 | 89.40 | -1.32% | 5,744 |
| Feb 25, 2026 | 89.60 | 90.60 | 89.40 | 90.60 | 90.60 | 1.57% | 6,356 |
| Feb 24, 2026 | 90.00 | 90.20 | 89.20 | 89.20 | 89.20 | 0.22% | 3,104 |
| Feb 23, 2026 | 89.00 | 90.60 | 86.60 | 89.00 | 89.00 | - | 19,311 |
| Feb 20, 2026 | 89.40 | 90.80 | 87.20 | 89.00 | 89.00 | -0.67% | 4,453 |
| Feb 19, 2026 | 89.40 | 90.80 | 89.40 | 89.60 | 89.60 | 0.22% | 2,436 |
| Feb 18, 2026 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | -0.67% | 16 |
| Feb 17, 2026 | 90.40 | 90.80 | 88.80 | 90.00 | 90.00 | 0.90% | 8,244 |
| Feb 16, 2026 | 89.20 | 91.00 | 89.20 | 89.20 | 89.20 | - | 4,545 |
| Feb 13, 2026 | 89.40 | 92.00 | 88.80 | 89.20 | 89.20 | -0.89% | 4,100 |
| Feb 12, 2026 | 88.00 | 91.40 | 87.00 | 90.00 | 90.00 | 1.35% | 11,146 |
| Feb 11, 2026 | 89.00 | 89.00 | 88.20 | 88.80 | 88.80 | -0.45% | 1,531 |
| Feb 10, 2026 | 88.20 | 90.00 | 88.00 | 89.20 | 89.20 | 0.90% | 628 |
| Feb 9, 2026 | 89.20 | 89.80 | 87.40 | 88.40 | 88.40 | -0.23% | 2,324 |
| Feb 6, 2026 | 89.00 | 89.60 | 88.20 | 88.60 | 88.60 | 0.23% | 3,112 |
| Feb 5, 2026 | 88.60 | 89.40 | 87.60 | 88.40 | 88.40 | 0.91% | 6,696 |
| Feb 4, 2026 | 88.40 | 90.60 | 85.20 | 87.60 | 87.60 | -2.23% | 22,381 |
| Feb 3, 2026 | 89.20 | 90.80 | 89.20 | 89.60 | 89.60 | 1.59% | 8,954 |
| Feb 2, 2026 | 87.80 | 89.00 | 86.80 | 88.20 | 88.20 | 0.46% | 1,070 |
| Jan 30, 2026 | 88.80 | 89.80 | 86.20 | 87.80 | 87.80 | -1.13% | 4,925 |
| Jan 29, 2026 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | - | 4,017 |
| Jan 28, 2026 | 89.40 | 90.00 | 88.80 | 88.80 | 88.80 | - | 2,750 |
| Jan 27, 2026 | 89.60 | 89.80 | 88.60 | 88.80 | 88.80 | -0.45% | 2,968 |
| Jan 26, 2026 | 89.20 | 90.00 | 89.20 | 89.20 | 89.20 | 0.68% | 1,615 |
| Jan 23, 2026 | 89.00 | 89.80 | 88.40 | 88.60 | 88.60 | -0.45% | 2,727 |
| Jan 22, 2026 | 89.20 | 90.00 | 88.60 | 89.00 | 89.00 | -0.22% | 13,205 |
| Jan 21, 2026 | 89.60 | 90.80 | 88.40 | 89.20 | 89.20 | -0.45% | 6,122 |
| Jan 20, 2026 | 89.60 | 90.80 | 89.40 | 89.60 | 89.60 | - | 337 |
| Jan 19, 2026 | 89.00 | 90.60 | 89.00 | 89.60 | 89.60 | -0.67% | 14,672 |
| Jan 16, 2026 | 89.60 | 90.80 | 89.40 | 90.20 | 90.20 | - | 2,118 |
| Jan 15, 2026 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | - | 3,109 |
| Jan 14, 2026 | 91.00 | 91.00 | 90.00 | 90.20 | 90.20 | 0.22% | 4,786 |
| Jan 13, 2026 | 89.40 | 90.60 | 89.40 | 90.00 | 90.00 | 0.45% | 1,860 |
| Jan 12, 2026 | 89.80 | 90.40 | 89.00 | 89.60 | 89.60 | -0.22% | 6,345 |
| Jan 9, 2026 | 89.00 | 90.60 | 89.00 | 89.80 | 89.80 | 0.67% | 9,726 |
| Jan 8, 2026 | 91.00 | 91.00 | 89.00 | 89.20 | 89.20 | -0.67% | 8,187 |
| Jan 7, 2026 | 90.60 | 91.40 | 89.20 | 89.80 | 89.80 | -1.10% | 10,489 |
| Jan 5, 2026 | 89.20 | 91.80 | 88.80 | 90.80 | 90.80 | 1.79% | 3,112 |
| Jan 2, 2026 | 89.80 | 90.80 | 89.00 | 89.20 | 89.20 | - | 3,011 |
| Dec 30, 2025 | 90.60 | 90.60 | 88.60 | 89.20 | 89.20 | -0.67% | 10,750 |
| Dec 29, 2025 | 90.00 | 91.40 | 89.60 | 89.80 | 89.80 | -1.32% | 6,928 |
| Dec 23, 2025 | 90.00 | 91.80 | 89.80 | 91.00 | 91.00 | 1.34% | 1,106 |
| Dec 22, 2025 | 90.80 | 92.00 | 89.80 | 89.80 | 89.80 | 0.67% | 3,332 |
| Dec 19, 2025 | 90.00 | 91.20 | 89.00 | 89.20 | 89.20 | -1.33% | 5,363 |
| Dec 18, 2025 | 90.60 | 91.80 | 89.40 | 90.40 | 90.40 | 1.35% | 3,933 |
| Dec 17, 2025 | 90.00 | 90.40 | 89.20 | 89.20 | 89.20 | -0.45% | 1,035 |