Sivers IMA Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.660	24.060	22.720	23.400	23.400	4,568,198
2026-10-19	23.820	24.320	22.900	23.440	23.440	3,750,699
2026-10-16	25.280	25.480	23.600	23.900	23.900	3,663,481
2026-10-15	24.700	24.900	22.160	23.860	23.860	10,709,797
2026-10-14	27.080	27.460	25.800	26.120	26.120	3,956,387
2026-10-13	26.500	28.600	26.140	26.820	26.820	5,613,767
2026-10-12	30.040	30.060	28.040	28.140	28.140	3,234,051
2026-10-09	31.100	32.400	29.880	30.040	30.040	4,849,140
2026-10-08	33.620	34.000	30.540	31.080	31.080	5,603,022
2026-10-07	34.240	35.340	33.700	34.280	34.280	4,744,107
2026-10-06	34.300	36.340	34.060	35.340	35.340	3,514,632
2026-10-05	33.100	34.640	32.660	34.500	34.500	3,589,461
2026-10-02	32.020	34.280	32.020	33.280	33.280	7,220,085
2026-10-01	32.000	33.400	31.340	31.380	31.380	4,594,555
2026-09-30	31.540	32.820	31.160	31.480	31.480	4,720,464
2026-09-29	31.900	33.540	31.580	31.860	31.860	3,834,009
2026-09-28	31.840	32.700	31.200	31.480	31.480	2,953,701
2026-09-25	33.740	34.200	31.440	32.780	32.780	4,472,863
2026-09-24	32.220	33.160	31.120	32.780	32.780	3,977,116
2026-09-23	35.380	35.780	32.600	32.800	32.800	6,370,467
2026-09-22	34.380	35.960	32.240	35.780	35.780	5,220,091
2026-09-21	31.860	34.740	31.800	34.200	34.200	4,851,923
2026-09-18	31.180	32.440	30.600	31.000	31.000	11,857,357
2026-09-17	28.960	30.760	28.900	29.960	29.960	4,970,486
2026-09-16	27.900	29.500	27.800	28.580	28.580	4,034,959
2026-09-15	27.680	27.980	26.680	27.000	27.000	3,361,023
2026-09-14	28.420	28.440	26.940	27.380	27.380	5,746,716
2026-09-11	28.800	31.680	28.400	30.300	30.300	5,654,555
2026-09-10	30.920	32.480	27.720	29.460	29.460	7,212,579
2026-09-09	29.480	32.000	28.820	31.100	31.100	7,256,260
2026-09-08	28.320	30.240	27.800	30.240	30.240	5,278,051
2026-09-07	27.520	29.820	27.520	28.520	28.520	5,217,824
2026-09-04	26.620	27.700	25.820	27.260	27.260	7,711,859
2026-09-03	24.160	25.580	22.300	25.460	25.460	14,016,908
2026-09-02	24.200	24.600	22.100	22.100	22.100	11,931,294
2026-09-01	26.860	27.500	24.620	24.620	24.620	8,827,845
2026-08-31	27.280	29.980	26.220	26.600	26.600	11,513,529
2026-08-28	29.240	31.380	26.860	27.320	27.320	20,759,744
2026-08-27	36.800	38.500	36.120	36.160	36.160	4,677,985
2026-08-26	35.260	36.880	35.040	35.400	35.400	3,575,687
2026-08-25	33.660	35.600	32.700	35.040	35.040	4,420,609
2026-08-24	35.200	35.860	32.260	32.260	32.260	4,743,656
2026-08-21	35.240	37.780	35.200	36.500	36.500	3,604,842
2026-08-20	36.600	37.460	34.860	35.120	35.120	3,026,417
2026-08-19	35.020	37.820	33.660	36.360	36.360	5,950,483
2026-08-18	39.000	39.100	36.400	36.740	36.740	7,262,919
2026-08-17	43.100	44.500	39.120	40.900	40.900	6,821,393
2026-08-14	40.500	42.840	39.380	41.300	41.300	4,745,850
2026-08-13	43.360	43.740	40.160	40.500	40.500	5,346,129
2026-08-12	44.200	45.420	41.840	42.520	42.520	6,584,201
2026-08-11	45.300	45.360	39.900	41.600	41.600	6,567,973
2026-08-10	43.320	47.140	42.500	43.840	43.840	8,453,540
2026-08-07	37.300	41.940	36.720	40.400	40.400	8,891,756
2026-08-06	34.100	37.000	32.840	36.700	36.700	5,118,038
2026-08-05	37.580	38.360	33.120	33.960	33.960	8,685,698
2026-08-04	32.980	39.500	32.500	37.060	37.060	15,309,497
2026-08-03	31.320	31.600	26.180	31.180	31.180	10,280,484
2026-07-31	35.000	35.000	30.140	30.740	30.740	10,984,281
2026-07-30	26.880	30.860	26.540	30.240	30.240	9,190,853
2026-07-29	28.200	29.460	26.780	26.900	26.900	7,179,438

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.