Siljansvik AB (publ) (STO:SIVI)
Sweden · Delayed Price · Currency is SEK 114.00
-0.60 (-0.52%)
Jun 3, 2026, 5:23 PM CET
Siljansvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 114.80 | 115.00 | 113.80 | 114.00 | - | -0.52% | 2,043 |
| Jun 2, 2026 | 116.40 | 116.60 | 114.40 | 114.60 | 114.60 | 0.70% | 441 |
| Jun 1, 2026 | 115.00 | 116.60 | 113.80 | 113.80 | 113.80 | -1.04% | 1,746 |
| May 29, 2026 | 123.20 | 123.20 | 113.80 | 115.00 | 115.00 | -6.20% | 12,571 |
| May 28, 2026 | 124.40 | 124.40 | 118.20 | 122.60 | 122.60 | -1.45% | 8,204 |
| May 27, 2026 | 126.60 | 126.60 | 124.20 | 124.40 | 124.40 | -1.11% | 3,948 |
| May 26, 2026 | 127.20 | 129.00 | 125.60 | 125.80 | 125.80 | -1.10% | 3,292 |
| May 25, 2026 | 129.60 | 130.20 | 125.00 | 127.20 | 127.20 | -0.22% | 4,669 |
| May 22, 2026 | 129.20 | 131.60 | 129.00 | 130.00 | 127.48 | 0.46% | 3,771 |
| May 21, 2026 | 129.60 | 131.60 | 127.20 | 129.40 | 126.89 | - | 2,591 |
| May 20, 2026 | 123.00 | 132.80 | 123.00 | 129.40 | 126.89 | 5.03% | 18,657 |
| May 19, 2026 | 122.20 | 125.80 | 122.20 | 123.20 | 120.81 | 2.67% | 4,440 |
| May 18, 2026 | 118.60 | 123.00 | 118.40 | 120.00 | 117.67 | 0.67% | 3,344 |
| May 15, 2026 | 121.00 | 121.00 | 116.40 | 119.20 | 116.89 | -2.77% | 5,526 |
| May 13, 2026 | 118.20 | 122.80 | 118.20 | 122.60 | 120.22 | 4.07% | 3,798 |
| May 12, 2026 | 118.00 | 118.00 | 116.40 | 117.80 | 115.52 | 1.03% | 769 |
| May 11, 2026 | 114.80 | 116.60 | 114.60 | 116.60 | 114.34 | 1.75% | 1,366 |
| May 8, 2026 | 114.40 | 116.00 | 114.40 | 114.60 | 112.38 | -0.35% | 7,480 |
| May 7, 2026 | 114.20 | 116.40 | 113.60 | 115.00 | 112.77 | 3.05% | 12,391 |
| May 6, 2026 | 112.20 | 116.00 | 111.00 | 111.60 | 109.44 | 0.54% | 13,633 |
| May 5, 2026 | 111.60 | 112.60 | 111.00 | 111.00 | 108.85 | -0.72% | 2,427 |
| May 4, 2026 | 110.00 | 111.80 | 110.00 | 111.80 | 109.63 | 0.90% | 4,775 |
| Apr 30, 2026 | 110.20 | 112.40 | 110.00 | 110.80 | 108.65 | 0.36% | 3,148 |
| Apr 29, 2026 | 112.20 | 113.00 | 110.40 | 110.40 | 108.26 | -1.43% | 6,267 |
| Apr 28, 2026 | 110.60 | 112.00 | 110.00 | 112.00 | 109.83 | 1.45% | 2,935 |
| Apr 27, 2026 | 110.20 | 112.00 | 110.20 | 110.40 | 108.26 | - | 1,920 |
| Apr 24, 2026 | 114.40 | 114.40 | 110.00 | 110.40 | 108.26 | - | 3,888 |
| Apr 23, 2026 | 111.20 | 111.20 | 110.00 | 110.40 | 108.26 | -0.36% | 4,689 |
| Apr 22, 2026 | 113.00 | 113.60 | 110.80 | 110.80 | 108.65 | -2.64% | 2,624 |
| Apr 21, 2026 | 110.80 | 113.80 | 110.80 | 113.80 | 111.59 | 2.89% | 13,131 |
| Apr 20, 2026 | 111.60 | 112.00 | 110.00 | 110.60 | 108.46 | -1.60% | 2,003 |
| Apr 17, 2026 | 113.20 | 113.40 | 110.60 | 112.40 | 110.22 | -0.88% | 3,279 |
| Apr 16, 2026 | 113.40 | 113.40 | 113.00 | 113.40 | 111.20 | 0.35% | 1,486 |
| Apr 15, 2026 | 113.80 | 114.00 | 113.00 | 113.00 | 110.81 | -0.35% | 2,188 |
| Apr 14, 2026 | 114.80 | 114.80 | 113.40 | 113.40 | 111.20 | 0.18% | 4,719 |
| Apr 13, 2026 | 114.00 | 114.60 | 113.00 | 113.20 | 111.01 | -0.70% | 3,199 |
| Apr 10, 2026 | 115.60 | 115.80 | 113.20 | 114.00 | 111.79 | -2.40% | 2,149 |
| Apr 9, 2026 | 115.40 | 116.80 | 114.60 | 116.80 | 114.54 | 2.46% | 10,550 |
| Apr 8, 2026 | 114.80 | 115.80 | 114.00 | 114.00 | 111.79 | 0.35% | 4,225 |
| Apr 7, 2026 | 114.00 | 117.00 | 113.60 | 113.60 | 111.40 | 0.09% | 13,381 |
| Apr 2, 2026 | 111.50 | 115.00 | 111.50 | 113.50 | 111.30 | 0.44% | 2,994 |
| Apr 1, 2026 | 114.50 | 115.00 | 111.50 | 113.00 | 110.81 | -0.88% | 3,225 |
| Mar 31, 2026 | 114.00 | 115.00 | 111.50 | 114.00 | 111.79 | 2.24% | 2,846 |
| Mar 30, 2026 | 107.00 | 116.00 | 107.00 | 111.50 | 109.34 | 0.90% | 7,991 |
| Mar 27, 2026 | 107.50 | 110.50 | 107.50 | 110.50 | 108.36 | 2.31% | 9,757 |
| Mar 26, 2026 | 107.50 | 108.00 | 106.50 | 108.00 | 105.91 | 1.89% | 2,282 |
| Mar 25, 2026 | 106.00 | 108.00 | 105.50 | 106.00 | 103.95 | 0.47% | 11,698 |
| Mar 24, 2026 | 105.50 | 108.00 | 104.00 | 105.50 | 103.45 | 0.48% | 3,969 |
| Mar 23, 2026 | 103.50 | 106.00 | 103.00 | 105.00 | 102.96 | -0.47% | 9,812 |
| Mar 20, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 103.45 | - | 2,708 |