Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.400 | 4.400 | 4.184 | 4.336 | 4.336 | 989,461 |
| 2024-02-28 | 4.440 | 4.466 | 4.310 | 4.348 | 4.348 | 632,932 |
| 2024-02-27 | 4.600 | 4.600 | 4.408 | 4.472 | 4.472 | 867,262 |
| 2024-02-26 | 4.640 | 4.870 | 4.432 | 4.492 | 4.492 | 1,029,922 |
| 2024-02-23 | 4.280 | 4.630 | 4.212 | 4.630 | 4.630 | 1,288,737 |
| 2024-02-22 | 4.064 | 4.280 | 4.050 | 4.184 | 4.184 | 1,149,699 |
| 2024-02-21 | 4.242 | 4.276 | 3.930 | 3.988 | 3.988 | 3,639,844 |
| 2024-02-20 | 4.310 | 4.310 | 4.152 | 4.242 | 4.242 | 2,022,576 |
| 2024-02-19 | 4.440 | 4.440 | 4.230 | 4.314 | 4.314 | 1,235,738 |
| 2024-02-16 | 4.398 | 4.582 | 4.380 | 4.442 | 4.442 | 667,695 |
| 2024-02-15 | 4.566 | 4.568 | 4.300 | 4.398 | 4.398 | 1,337,034 |
| 2024-02-14 | 4.474 | 4.588 | 4.308 | 4.566 | 4.566 | 2,829,140 |
| 2024-02-13 | 4.622 | 4.692 | 4.470 | 4.474 | 4.474 | 1,947,059 |
| 2024-02-12 | 4.820 | 4.886 | 4.564 | 4.622 | 4.622 | 1,108,028 |
| 2024-02-09 | 5.050 | 5.300 | 4.774 | 4.818 | 4.818 | 1,800,957 |
| 2024-02-08 | 5.170 | 5.335 | 4.824 | 5.050 | 5.050 | 1,330,361 |
| 2024-02-07 | 4.750 | 4.892 | 4.714 | 4.878 | 4.878 | 441,648 |
| 2024-02-06 | 4.880 | 5.035 | 4.740 | 4.750 | 4.750 | 774,512 |
| 2024-02-05 | 4.752 | 5.065 | 4.752 | 4.842 | 4.842 | 784,628 |
| 2024-02-02 | 5.025 | 5.100 | 4.714 | 4.750 | 4.750 | 1,424,409 |
| 2024-02-01 | 5.200 | 5.525 | 4.968 | 5.010 | 5.010 | 1,929,183 |
| 2024-01-31 | 5.420 | 5.440 | 5.175 | 5.240 | 5.240 | 389,942 |
| 2024-01-30 | 5.385 | 5.580 | 5.320 | 5.420 | 5.420 | 516,745 |
| 2024-01-29 | 5.270 | 5.425 | 5.165 | 5.385 | 5.385 | 428,796 |
| 2024-01-26 | 5.305 | 5.370 | 5.175 | 5.305 | 5.305 | 380,155 |
| 2024-01-25 | 5.225 | 5.325 | 5.010 | 5.305 | 5.305 | 1,035,752 |
| 2024-01-24 | 5.300 | 5.520 | 5.190 | 5.225 | 5.225 | 1,207,815 |
| 2024-01-23 | 5.360 | 5.360 | 5.250 | 5.320 | 5.320 | 310,345 |
| 2024-01-22 | 5.420 | 5.635 | 5.280 | 5.365 | 5.365 | 468,699 |
| 2024-01-19 | 5.380 | 5.415 | 5.285 | 5.390 | 5.390 | 261,486 |
| 2024-01-18 | 5.280 | 5.470 | 5.240 | 5.380 | 5.380 | 472,040 |
| 2024-01-17 | 5.370 | 5.370 | 5.140 | 5.280 | 5.280 | 951,421 |
| 2024-01-16 | 5.300 | 5.390 | 5.235 | 5.375 | 5.375 | 305,827 |
| 2024-01-15 | 5.625 | 5.655 | 5.300 | 5.300 | 5.300 | 749,907 |
| 2024-01-12 | 5.515 | 5.780 | 5.515 | 5.615 | 5.615 | 611,091 |
| 2024-01-11 | 5.575 | 5.700 | 5.440 | 5.490 | 5.490 | 1,017,630 |
| 2024-01-10 | 5.775 | 6.000 | 5.385 | 5.595 | 5.595 | 1,724,329 |
| 2024-01-09 | 5.800 | 5.840 | 5.650 | 5.775 | 5.775 | 398,233 |
| 2024-01-08 | 5.730 | 5.945 | 5.665 | 5.780 | 5.780 | 422,447 |
| 2024-01-05 | 5.730 | 5.795 | 5.605 | 5.730 | 5.730 | 401,398 |
| 2024-01-04 | 5.800 | 5.950 | 5.725 | 5.725 | 5.725 | 416,146 |
| 2024-01-03 | 6.035 | 6.090 | 5.785 | 5.800 | 5.800 | 587,615 |
| 2024-01-02 | 6.420 | 6.420 | 5.990 | 6.035 | 6.035 | 846,389 |
| 2023-12-29 | 6.490 | 6.500 | 6.310 | 6.420 | 6.420 | 551,423 |
| 2023-12-28 | 6.600 | 6.600 | 6.320 | 6.470 | 6.470 | 650,460 |
| 2023-12-27 | 6.815 | 7.030 | 6.540 | 6.560 | 6.560 | 658,500 |
| 2023-12-22 | 6.900 | 7.190 | 6.665 | 6.815 | 6.815 | 663,893 |
| 2023-12-21 | 6.825 | 7.050 | 6.580 | 6.830 | 6.830 | 748,295 |
| 2023-12-20 | 6.790 | 7.280 | 6.610 | 6.825 | 6.825 | 1,522,011 |
| 2023-12-19 | 6.320 | 6.875 | 6.280 | 6.745 | 6.745 | 781,490 |
| 2023-12-18 | 6.160 | 6.345 | 6.010 | 6.335 | 6.335 | 461,588 |
| 2023-12-15 | 6.140 | 6.345 | 6.080 | 6.165 | 6.165 | 737,418 |
| 2023-12-14 | 5.895 | 6.145 | 5.695 | 6.140 | 6.140 | 758,426 |
| 2023-12-13 | 5.615 | 5.900 | 5.570 | 5.895 | 5.895 | 749,284 |
| 2023-12-12 | 5.755 | 5.855 | 5.615 | 5.615 | 5.615 | 420,258 |
| 2023-12-11 | 5.750 | 5.925 | 5.610 | 5.755 | 5.755 | 679,020 |
| 2023-12-08 | 5.960 | 6.130 | 5.760 | 5.760 | 5.760 | 532,876 |
| 2023-12-07 | 5.860 | 5.980 | 5.730 | 5.960 | 5.960 | 343,341 |
| 2023-12-06 | 5.970 | 5.980 | 5.810 | 5.865 | 5.865 | 325,483 |
| 2023-12-05 | 5.810 | 5.980 | 5.700 | 5.970 | 5.970 | 428,651 |
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.