Siljansvik AB (publ) (STO:SIVI)
Sweden · Delayed Price · Currency is SEK 117.80
+1.20 (1.03%)
May 12, 2026, 4:45 PM CET
Siljansvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 118.00 | 118.00 | 116.40 | 117.80 | 117.80 | 1.03% | 769 |
| May 11, 2026 | 114.80 | 116.60 | 114.60 | 116.60 | 116.60 | 1.75% | 1,366 |
| May 8, 2026 | 114.40 | 116.00 | 114.40 | 114.60 | 114.60 | -0.35% | 7,480 |
| May 7, 2026 | 114.20 | 116.40 | 113.60 | 115.00 | 115.00 | 3.05% | 12,391 |
| May 6, 2026 | 112.20 | 116.00 | 111.00 | 111.60 | 111.60 | 0.54% | 13,633 |
| May 5, 2026 | 111.60 | 112.60 | 111.00 | 111.00 | 111.00 | -0.72% | 2,427 |
| May 4, 2026 | 110.00 | 111.80 | 110.00 | 111.80 | 111.80 | 0.90% | 4,775 |
| Apr 30, 2026 | 110.20 | 112.40 | 110.00 | 110.80 | 110.80 | 0.36% | 3,148 |
| Apr 29, 2026 | 112.20 | 113.00 | 110.40 | 110.40 | 110.40 | -1.43% | 6,267 |
| Apr 28, 2026 | 110.60 | 112.00 | 110.00 | 112.00 | 112.00 | 1.45% | 2,935 |
| Apr 27, 2026 | 110.20 | 112.00 | 110.20 | 110.40 | 110.40 | - | 1,920 |
| Apr 24, 2026 | 114.40 | 114.40 | 110.00 | 110.40 | 110.40 | - | 3,888 |
| Apr 23, 2026 | 111.20 | 111.20 | 110.00 | 110.40 | 110.40 | -0.36% | 4,689 |
| Apr 22, 2026 | 113.00 | 113.60 | 110.80 | 110.80 | 110.80 | -2.64% | 2,624 |
| Apr 21, 2026 | 110.80 | 113.80 | 110.80 | 113.80 | 113.80 | 2.89% | 13,131 |
| Apr 20, 2026 | 111.60 | 112.00 | 110.00 | 110.60 | 110.60 | -1.60% | 2,003 |
| Apr 17, 2026 | 113.20 | 113.40 | 110.60 | 112.40 | 112.40 | -0.88% | 3,279 |
| Apr 16, 2026 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | 0.35% | 1,486 |
| Apr 15, 2026 | 113.80 | 114.00 | 113.00 | 113.00 | 113.00 | -0.35% | 2,188 |
| Apr 14, 2026 | 114.80 | 114.80 | 113.40 | 113.40 | 113.40 | 0.18% | 4,719 |
| Apr 13, 2026 | 114.00 | 114.60 | 113.00 | 113.20 | 113.20 | -0.70% | 3,199 |
| Apr 10, 2026 | 115.60 | 115.80 | 113.20 | 114.00 | 114.00 | -2.40% | 2,149 |
| Apr 9, 2026 | 115.40 | 116.80 | 114.60 | 116.80 | 116.80 | 2.46% | 10,550 |
| Apr 8, 2026 | 114.80 | 115.80 | 114.00 | 114.00 | 114.00 | 0.35% | 4,225 |
| Apr 7, 2026 | 114.00 | 117.00 | 113.60 | 113.60 | 113.60 | 0.09% | 13,381 |
| Apr 2, 2026 | 111.50 | 115.00 | 111.50 | 113.50 | 113.50 | 0.44% | 2,994 |
| Apr 1, 2026 | 114.50 | 115.00 | 111.50 | 113.00 | 113.00 | -0.88% | 3,225 |
| Mar 31, 2026 | 114.00 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 2,846 |
| Mar 30, 2026 | 107.00 | 116.00 | 107.00 | 111.50 | 111.50 | 0.90% | 7,991 |
| Mar 27, 2026 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.31% | 9,757 |
| Mar 26, 2026 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.89% | 2,282 |
| Mar 25, 2026 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 0.47% | 11,698 |
| Mar 24, 2026 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 0.48% | 3,969 |
| Mar 23, 2026 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | -0.47% | 9,812 |
| Mar 20, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | - | 2,708 |
| Mar 19, 2026 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 1,777 |
| Mar 18, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -2.79% | 3,586 |
| Mar 17, 2026 | 104.50 | 107.50 | 104.00 | 107.50 | 107.50 | 3.37% | 2,221 |
| Mar 16, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | -0.95% | 2,895 |
| Mar 13, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 2,272 |
| Mar 12, 2026 | 103.00 | 105.00 | 100.50 | 105.00 | 105.00 | 2.94% | 5,620 |
| Mar 11, 2026 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -2.86% | 5,052 |
| Mar 10, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.45% | 3,553 |
| Mar 9, 2026 | 105.50 | 105.50 | 99.60 | 103.50 | 103.50 | -2.36% | 11,135 |
| Mar 6, 2026 | 109.50 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 7,803 |
| Mar 5, 2026 | 106.50 | 114.50 | 106.00 | 109.00 | 109.00 | 3.81% | 14,685 |
| 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 |