Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.765 | 6.100 | 5.765 | 6.030 | 6.030 | 318,386 |
| 2024-08-22 | 6.000 | 6.035 | 5.765 | 5.765 | 5.765 | 284,065 |
| 2024-08-21 | 5.900 | 6.100 | 5.780 | 6.000 | 6.000 | 287,259 |
| 2024-08-20 | 6.035 | 6.120 | 5.850 | 5.900 | 5.900 | 324,737 |
| 2024-08-19 | 6.085 | 6.275 | 6.015 | 6.035 | 6.035 | 347,312 |
| 2024-08-16 | 6.120 | 6.280 | 5.930 | 6.090 | 6.090 | 686,914 |
| 2024-08-15 | 5.780 | 6.210 | 5.780 | 6.095 | 6.095 | 1,203,851 |
| 2024-08-14 | 5.820 | 5.920 | 5.585 | 5.685 | 5.685 | 640,156 |
| 2024-08-13 | 5.330 | 5.900 | 5.285 | 5.780 | 5.780 | 1,415,436 |
| 2024-08-12 | 5.200 | 5.365 | 5.080 | 5.330 | 5.330 | 792,136 |
| 2024-08-09 | 5.155 | 5.340 | 5.050 | 5.200 | 5.200 | 368,638 |
| 2024-08-08 | 5.375 | 5.385 | 5.050 | 5.160 | 5.160 | 557,543 |
| 2024-08-07 | 5.300 | 5.700 | 5.200 | 5.375 | 5.375 | 3,102,252 |
| 2024-08-06 | 4.416 | 4.646 | 4.416 | 4.488 | 4.488 | 244,656 |
| 2024-08-05 | 4.580 | 4.580 | 4.284 | 4.412 | 4.412 | 557,518 |
| 2024-08-02 | 5.010 | 5.010 | 4.652 | 4.690 | 4.690 | 482,936 |
| 2024-08-01 | 5.090 | 5.180 | 5.030 | 5.030 | 5.030 | 221,208 |
| 2024-07-31 | 5.005 | 5.160 | 4.960 | 5.085 | 5.085 | 384,865 |
| 2024-07-30 | 5.090 | 5.095 | 4.948 | 5.005 | 5.005 | 304,058 |
| 2024-07-29 | 5.125 | 5.350 | 5.070 | 5.095 | 5.095 | 414,906 |
| 2024-07-26 | 5.070 | 5.215 | 5.020 | 5.110 | 5.110 | 217,389 |
| 2024-07-25 | 5.005 | 5.245 | 4.960 | 5.070 | 5.070 | 351,016 |
| 2024-07-24 | 5.240 | 5.340 | 4.912 | 5.005 | 5.005 | 619,881 |
| 2024-07-23 | 5.550 | 5.635 | 5.180 | 5.220 | 5.220 | 841,338 |
| 2024-07-22 | 4.878 | 5.580 | 4.862 | 5.550 | 5.550 | 1,714,770 |
| 2024-07-19 | 4.682 | 5.180 | 4.682 | 4.818 | 4.818 | 1,044,900 |
| 2024-07-18 | 4.344 | 4.780 | 4.344 | 4.680 | 4.680 | 1,670,561 |
| 2024-07-17 | 4.238 | 4.238 | 4.170 | 4.198 | 4.198 | 196,000 |
| 2024-07-16 | 4.178 | 4.246 | 4.106 | 4.246 | 4.246 | 227,749 |
| 2024-07-15 | 4.282 | 4.296 | 4.108 | 4.178 | 4.178 | 165,556 |
| 2024-07-12 | 4.204 | 4.288 | 4.162 | 4.282 | 4.282 | 256,778 |
| 2024-07-11 | 4.142 | 4.278 | 4.110 | 4.204 | 4.204 | 250,872 |
| 2024-07-10 | 4.226 | 4.226 | 4.106 | 4.130 | 4.130 | 214,312 |
| 2024-07-09 | 4.254 | 4.292 | 4.152 | 4.238 | 4.238 | 271,735 |
| 2024-07-08 | 4.020 | 4.260 | 3.960 | 4.222 | 4.222 | 426,457 |
| 2024-07-05 | 4.018 | 4.078 | 4.000 | 4.020 | 4.020 | 292,995 |
| 2024-07-04 | 4.136 | 4.136 | 3.950 | 4.018 | 4.018 | 486,270 |
| 2024-07-03 | 3.960 | 4.226 | 3.960 | 3.998 | 3.998 | 730,227 |
| 2024-07-02 | 4.080 | 4.088 | 3.892 | 3.960 | 3.960 | 392,100 |
| 2024-07-01 | 4.060 | 4.118 | 3.954 | 4.034 | 4.034 | 377,351 |
| 2024-06-28 | 4.002 | 4.154 | 4.002 | 4.060 | 4.060 | 274,276 |
| 2024-06-27 | 4.002 | 4.126 | 3.952 | 4.000 | 4.000 | 170,589 |
| 2024-06-26 | 4.060 | 4.102 | 4.000 | 4.000 | 4.000 | 274,960 |
| 2024-06-25 | 4.116 | 4.184 | 4.050 | 4.060 | 4.060 | 375,304 |
| 2024-06-24 | 4.162 | 4.260 | 4.080 | 4.116 | 4.116 | 249,875 |
| 2024-06-20 | 4.150 | 4.220 | 4.042 | 4.162 | 4.162 | 527,237 |
| 2024-06-19 | 4.258 | 4.258 | 4.070 | 4.150 | 4.150 | 349,229 |
| 2024-06-18 | 4.350 | 4.420 | 4.210 | 4.258 | 4.258 | 270,997 |
| 2024-06-17 | 4.382 | 4.460 | 4.328 | 4.374 | 4.374 | 323,036 |
| 2024-06-14 | 4.434 | 4.496 | 4.380 | 4.380 | 4.380 | 205,071 |
| 2024-06-13 | 4.546 | 4.546 | 4.438 | 4.440 | 4.440 | 233,324 |
| 2024-06-12 | 4.368 | 4.610 | 4.350 | 4.548 | 4.548 | 479,731 |
| 2024-06-11 | 4.480 | 4.480 | 4.320 | 4.366 | 4.366 | 345,692 |
| 2024-06-10 | 4.530 | 4.550 | 4.380 | 4.478 | 4.478 | 277,184 |
| 2024-06-07 | 4.628 | 4.648 | 4.544 | 4.574 | 4.574 | 176,283 |
| 2024-06-05 | 4.610 | 4.648 | 4.558 | 4.600 | 4.600 | 326,589 |
| 2024-06-04 | 4.596 | 4.630 | 4.490 | 4.608 | 4.608 | 351,405 |
| 2024-06-03 | 4.518 | 4.650 | 4.450 | 4.598 | 4.598 | 330,791 |
| 2024-05-31 | 4.480 | 4.546 | 4.422 | 4.518 | 4.518 | 453,113 |
| 2024-05-30 | 4.370 | 4.534 | 4.352 | 4.504 | 4.504 | 296,816 |
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.