Siljansvik AB (publ) (STO:SIVI)
Sweden · Delayed Price · Currency is SEK 117.00
+1.80 (1.56%)
Sep 22, 2026, 5:07 PM CET
Siljansvik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 115.80 | 117.00 | 114.60 | 117.00 | 117.00 | 1.56% | 3,259 |
| Sep 21, 2026 | 115.60 | 116.60 | 115.20 | 115.20 | 115.20 | -0.52% | 2,657 |
| Sep 18, 2026 | 115.80 | 116.60 | 115.80 | 115.80 | 115.80 | 0.17% | 1,040 |
| Sep 17, 2026 | 116.40 | 117.00 | 115.20 | 115.60 | 115.60 | -0.34% | 3,082 |
| Sep 16, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.68% | 729 |
| Sep 15, 2026 | 116.20 | 117.00 | 115.60 | 116.80 | 116.80 | 0.52% | 843 |
| Sep 14, 2026 | 116.00 | 117.60 | 115.40 | 116.20 | 116.20 | 0.17% | 370 |
| Sep 11, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.17% | 548 |
| Sep 10, 2026 | 115.60 | 118.20 | 115.60 | 116.20 | 116.20 | 0.35% | 2,324 |
| Sep 9, 2026 | 115.80 | 116.20 | 115.60 | 115.80 | 115.80 | -0.34% | 5,336 |
| Sep 8, 2026 | 115.80 | 119.80 | 115.80 | 116.20 | 116.20 | 0.35% | 1,857 |
| Sep 7, 2026 | 116.60 | 117.00 | 115.60 | 115.80 | 115.80 | -0.52% | 3,093 |
| Sep 4, 2026 | 118.80 | 118.80 | 116.40 | 116.40 | 116.40 | -1.19% | 1,665 |
| Sep 3, 2026 | 119.00 | 119.80 | 117.60 | 117.80 | 117.80 | -0.67% | 339 |
| Sep 2, 2026 | 118.80 | 120.40 | 118.00 | 118.60 | 118.60 | -0.17% | 4,871 |
| Sep 1, 2026 | 117.00 | 120.00 | 117.00 | 118.80 | 118.80 | 0.17% | 4,643 |
| Aug 31, 2026 | 118.40 | 119.40 | 118.20 | 118.60 | 118.60 | -0.17% | 3,826 |
| Aug 28, 2026 | 121.80 | 121.80 | 118.00 | 118.80 | 118.80 | -2.46% | 3,739 |
| Aug 27, 2026 | 121.80 | 122.80 | 121.00 | 121.80 | 121.80 | - | 1,496 |
| Aug 26, 2026 | 119.60 | 121.80 | 118.60 | 121.80 | 121.80 | 2.35% | 6,549 |
| Aug 25, 2026 | 117.80 | 119.00 | 116.80 | 119.00 | 119.00 | 0.34% | 1,116 |
| Aug 24, 2026 | 117.20 | 118.60 | 115.80 | 118.60 | 118.60 | 0.34% | 4,081 |
| Aug 21, 2026 | 118.80 | 119.00 | 116.20 | 118.20 | 118.20 | 0.17% | 3,810 |
| Aug 20, 2026 | 116.60 | 121.00 | 115.80 | 118.00 | 118.00 | 2.43% | 23,564 |
| Aug 19, 2026 | 115.60 | 116.40 | 115.00 | 115.20 | 115.20 | -0.35% | 3,769 |
| Aug 18, 2026 | 115.00 | 116.20 | 115.00 | 115.60 | 115.60 | 0.35% | 2,632 |
| Aug 17, 2026 | 115.20 | 116.20 | 115.00 | 115.20 | 115.20 | -0.52% | 2,295 |
| Aug 14, 2026 | 115.20 | 116.00 | 115.00 | 115.80 | 115.80 | 0.70% | 1,527 |
| Aug 13, 2026 | 115.20 | 116.20 | 115.00 | 115.00 | 115.00 | -0.69% | 1,377 |
| Aug 12, 2026 | 115.60 | 116.60 | 115.00 | 115.80 | 115.80 | -0.86% | 1,028 |
| Aug 11, 2026 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 0.69% | 519 |
| Aug 10, 2026 | 115.60 | 116.80 | 115.00 | 116.00 | 116.00 | - | 1,880 |
| Aug 7, 2026 | 117.00 | 117.00 | 115.60 | 116.00 | 116.00 | -0.51% | 330 |
| Aug 6, 2026 | 116.00 | 117.20 | 115.20 | 116.60 | 116.60 | - | 848 |
| Aug 5, 2026 | 115.40 | 116.80 | 115.20 | 116.60 | 116.60 | 0.52% | 736 |
| Aug 4, 2026 | 115.60 | 116.00 | 115.20 | 116.00 | 116.00 | - | 1,020 |
| Aug 3, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.69% | 3,934 |
| Jul 31, 2026 | 116.00 | 116.00 | 115.20 | 115.20 | 115.20 | -0.69% | 2,115 |
| Jul 30, 2026 | 115.40 | 116.60 | 115.40 | 116.00 | 116.00 | - | 419 |
| Jul 29, 2026 | 115.40 | 116.80 | 115.40 | 116.00 | 116.00 | 0.52% | 670 |
| Jul 28, 2026 | 116.40 | 116.60 | 115.40 | 115.40 | 115.40 | -0.86% | 1,088 |
| Jul 27, 2026 | 115.40 | 116.80 | 115.20 | 116.40 | 116.40 | -0.17% | 2,703 |
| Jul 24, 2026 | 115.80 | 116.80 | 115.00 | 116.60 | 116.60 | 0.69% | 6,945 |
| Jul 23, 2026 | 115.60 | 116.00 | 115.20 | 115.80 | 115.80 | -0.34% | 1,356 |
| Jul 22, 2026 | 115.40 | 117.00 | 115.00 | 116.20 | 116.20 | 0.17% | 2,359 |
| Jul 21, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 442 |
| Jul 20, 2026 | 115.40 | 115.60 | 114.80 | 115.00 | 115.00 | -0.35% | 2,089 |
| Jul 17, 2026 | 115.00 | 116.00 | 115.00 | 115.40 | 115.40 | -0.69% | 2,666 |
| Jul 16, 2026 | 117.00 | 117.00 | 115.20 | 116.20 | 116.20 | -0.68% | 1,743 |
| Jul 15, 2026 | 117.20 | 117.20 | 115.20 | 117.00 | 117.00 | -0.17% | 783 |