Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.550 | 4.686 | 4.370 | 4.370 | 4.370 | 571,693 |
| 2024-05-28 | 4.430 | 4.630 | 4.400 | 4.520 | 4.520 | 328,259 |
| 2024-05-27 | 4.440 | 4.562 | 4.406 | 4.438 | 4.438 | 297,580 |
| 2024-05-24 | 4.404 | 4.600 | 4.320 | 4.440 | 4.440 | 405,932 |
| 2024-05-23 | 4.590 | 4.746 | 4.420 | 4.420 | 4.420 | 706,403 |
| 2024-05-22 | 4.650 | 4.686 | 4.450 | 4.590 | 4.590 | 931,506 |
| 2024-05-21 | 5.120 | 5.120 | 4.620 | 4.676 | 4.676 | 1,440,748 |
| 2024-05-20 | 5.375 | 5.430 | 5.100 | 5.160 | 5.160 | 441,640 |
| 2024-05-17 | 5.700 | 5.700 | 5.335 | 5.375 | 5.375 | 406,342 |
| 2024-05-16 | 5.665 | 5.730 | 5.425 | 5.710 | 5.710 | 220,368 |
| 2024-05-15 | 5.320 | 5.680 | 5.215 | 5.665 | 5.665 | 488,154 |
| 2024-05-14 | 5.265 | 5.370 | 5.160 | 5.320 | 5.320 | 2,960,264 |
| 2024-05-13 | 5.275 | 5.410 | 5.130 | 5.260 | 5.260 | 327,837 |
| 2024-05-10 | 5.360 | 5.465 | 5.130 | 5.275 | 5.275 | 655,871 |
| 2024-05-08 | 5.305 | 5.545 | 5.300 | 5.360 | 5.360 | 448,197 |
| 2024-05-07 | 5.560 | 5.560 | 5.200 | 5.355 | 5.355 | 1,177,280 |
| 2024-05-06 | 5.910 | 6.160 | 5.470 | 5.560 | 5.560 | 953,657 |
| 2024-05-03 | 6.190 | 6.300 | 5.630 | 5.910 | 5.910 | 1,819,589 |
| 2024-05-02 | 6.520 | 6.860 | 6.340 | 6.570 | 6.570 | 710,926 |
| 2024-04-30 | 6.450 | 6.655 | 6.345 | 6.520 | 6.520 | 312,156 |
| 2024-04-29 | 6.510 | 6.600 | 6.345 | 6.450 | 6.450 | 379,194 |
| 2024-04-26 | 6.220 | 6.490 | 6.215 | 6.420 | 6.420 | 554,507 |
| 2024-04-25 | 6.000 | 6.265 | 5.990 | 6.215 | 6.215 | 338,598 |
| 2024-04-24 | 6.205 | 6.265 | 5.960 | 5.990 | 5.990 | 312,268 |
| 2024-04-23 | 6.150 | 6.280 | 5.975 | 6.205 | 6.205 | 412,011 |
| 2024-04-22 | 5.750 | 6.310 | 5.670 | 6.170 | 6.170 | 541,725 |
| 2024-04-19 | 5.735 | 5.890 | 5.620 | 5.750 | 5.750 | 243,631 |
| 2024-04-18 | 5.560 | 5.830 | 5.545 | 5.830 | 5.830 | 310,260 |
| 2024-04-17 | 5.730 | 5.730 | 5.555 | 5.560 | 5.560 | 286,150 |
| 2024-04-16 | 5.450 | 5.900 | 5.350 | 5.730 | 5.730 | 716,899 |
| 2024-04-15 | 6.050 | 6.085 | 5.455 | 5.470 | 5.470 | 876,358 |
| 2024-04-12 | 6.015 | 6.340 | 6.000 | 6.000 | 6.000 | 622,105 |
| 2024-04-11 | 6.040 | 6.230 | 5.875 | 6.195 | 6.195 | 697,908 |
| 2024-04-10 | 6.195 | 6.275 | 6.035 | 6.040 | 6.040 | 468,892 |
| 2024-04-09 | 6.250 | 6.455 | 6.030 | 6.195 | 6.195 | 1,125,124 |
| 2024-04-08 | 6.400 | 6.515 | 6.120 | 6.250 | 6.250 | 867,814 |
| 2024-04-05 | 6.470 | 6.600 | 6.295 | 6.400 | 6.400 | 575,840 |
| 2024-04-04 | 6.900 | 6.945 | 6.380 | 6.505 | 6.505 | 1,438,383 |
| 2024-04-03 | 6.370 | 7.050 | 6.150 | 6.795 | 6.795 | 2,201,498 |
| 2024-04-02 | 5.900 | 6.500 | 5.850 | 6.385 | 6.385 | 1,653,004 |
| 2024-03-28 | 5.820 | 6.070 | 5.780 | 5.890 | 5.890 | 783,771 |
| 2024-03-27 | 5.300 | 5.950 | 4.862 | 5.815 | 5.815 | 2,469,079 |
| 2024-03-26 | 5.670 | 5.800 | 5.200 | 5.320 | 5.320 | 2,824,915 |
| 2024-03-25 | 5.325 | 6.120 | 5.205 | 6.120 | 6.120 | 1,562,730 |
| 2024-03-22 | 5.355 | 5.355 | 4.946 | 5.315 | 5.315 | 1,156,885 |
| 2024-03-21 | 5.300 | 5.650 | 5.060 | 5.170 | 5.170 | 3,856,897 |
| 2024-03-20 | 4.500 | 4.748 | 4.350 | 4.620 | 4.620 | 813,611 |
| 2024-03-19 | 5.070 | 5.070 | 4.334 | 4.510 | 4.510 | 3,179,857 |
| 2024-03-18 | 5.600 | 5.670 | 4.930 | 5.070 | 5.070 | 2,580,001 |
| 2024-03-15 | 4.550 | 5.650 | 4.320 | 5.480 | 5.480 | 5,990,605 |
| 2024-03-14 | 3.894 | 4.476 | 3.866 | 4.192 | 4.192 | 1,437,490 |
| 2024-03-13 | 3.590 | 3.924 | 3.532 | 3.894 | 3.894 | 1,022,288 |
| 2024-03-12 | 3.802 | 3.866 | 3.580 | 3.620 | 3.620 | 1,525,820 |
| 2024-03-11 | 3.880 | 4.040 | 3.750 | 3.802 | 3.802 | 1,140,416 |
| 2024-03-08 | 3.950 | 4.082 | 3.814 | 3.890 | 3.890 | 660,699 |
| 2024-03-07 | 4.000 | 4.000 | 3.778 | 3.948 | 3.948 | 1,975,397 |
| 2024-03-06 | 4.032 | 4.100 | 3.924 | 4.050 | 4.050 | 432,356 |
| 2024-03-05 | 4.030 | 4.098 | 3.954 | 4.032 | 4.032 | 790,562 |
| 2024-03-04 | 4.360 | 4.360 | 4.022 | 4.030 | 4.030 | 1,784,988 |
| 2024-03-01 | 4.456 | 4.456 | 4.262 | 4.374 | 4.374 | 385,384 |
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.