Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.665 | 5.850 | 5.600 | 5.830 | 5.830 | 363,161 |
| 2023-12-01 | 5.900 | 6.073 | 5.565 | 5.665 | 5.665 | 485,464 |
| 2023-11-30 | 5.880 | 5.895 | 5.680 | 5.790 | 5.790 | 971,093 |
| 2023-11-29 | 6.085 | 6.140 | 5.880 | 5.880 | 5.880 | 504,190 |
| 2023-11-28 | 6.250 | 6.250 | 5.880 | 5.935 | 5.935 | 545,941 |
| 2023-11-27 | 6.125 | 6.300 | 6.000 | 6.275 | 6.275 | 318,744 |
| 2023-11-24 | 6.020 | 6.150 | 5.925 | 6.125 | 6.125 | 233,776 |
| 2023-11-23 | 5.875 | 6.075 | 5.825 | 5.980 | 5.980 | 248,012 |
| 2023-11-22 | 5.805 | 6.075 | 5.805 | 5.875 | 5.875 | 321,608 |
| 2023-11-21 | 6.290 | 6.310 | 5.900 | 5.990 | 5.990 | 485,835 |
| 2023-11-20 | 5.725 | 6.300 | 5.700 | 6.290 | 6.290 | 542,970 |
| 2023-11-17 | 5.730 | 5.861 | 5.650 | 5.695 | 5.695 | 160,386 |
| 2023-11-16 | 5.795 | 5.900 | 5.705 | 5.730 | 5.730 | 279,955 |
| 2023-11-15 | 5.795 | 5.945 | 5.620 | 5.795 | 5.795 | 590,592 |
| 2023-11-14 | 5.605 | 5.810 | 5.500 | 5.785 | 5.785 | 500,904 |
| 2023-11-13 | 5.790 | 5.805 | 5.540 | 5.605 | 5.605 | 435,418 |
| 2023-11-10 | 5.790 | 5.825 | 5.575 | 5.775 | 5.775 | 508,045 |
| 2023-11-09 | 5.695 | 5.810 | 5.590 | 5.750 | 5.750 | 269,706 |
| 2023-11-08 | 5.795 | 5.865 | 5.670 | 5.695 | 5.695 | 313,917 |
| 2023-11-07 | 5.825 | 5.875 | 5.690 | 5.795 | 5.795 | 201,256 |
| 2023-11-06 | 6.165 | 6.195 | 5.790 | 5.825 | 5.825 | 454,744 |
| 2023-11-03 | 5.915 | 6.235 | 5.915 | 6.135 | 6.135 | 292,370 |
| 2023-11-02 | 5.850 | 6.120 | 5.850 | 5.915 | 5.915 | 350,401 |
| 2023-11-01 | 6.250 | 6.250 | 5.820 | 5.850 | 5.850 | 413,161 |
| 2023-10-31 | 6.135 | 6.250 | 6.040 | 6.145 | 6.145 | 198,874 |
| 2023-10-30 | 6.330 | 6.410 | 6.005 | 6.135 | 6.135 | 419,437 |
| 2023-10-27 | 6.100 | 6.225 | 5.850 | 6.225 | 6.225 | 421,905 |
| 2023-10-26 | 5.750 | 6.150 | 5.505 | 5.690 | 5.690 | 772,259 |
| 2023-10-25 | 5.740 | 5.935 | 5.635 | 5.725 | 5.725 | 354,242 |
| 2023-10-24 | 5.495 | 5.775 | 5.430 | 5.740 | 5.740 | 225,616 |
| 2023-10-23 | 5.715 | 5.715 | 5.385 | 5.495 | 5.495 | 343,964 |
| 2023-10-20 | 5.590 | 5.745 | 5.490 | 5.715 | 5.715 | 344,179 |
| 2023-10-19 | 5.715 | 5.780 | 5.590 | 5.595 | 5.595 | 241,917 |
| 2023-10-18 | 5.660 | 5.755 | 5.500 | 5.645 | 5.645 | 292,658 |
| 2023-10-17 | 5.795 | 5.810 | 5.635 | 5.660 | 5.660 | 279,487 |
| 2023-10-16 | 5.695 | 5.875 | 5.575 | 5.795 | 5.795 | 509,464 |
| 2023-10-13 | 5.800 | 5.910 | 5.680 | 5.710 | 5.710 | 489,463 |
| 2023-10-12 | 6.005 | 6.120 | 5.855 | 5.860 | 5.860 | 740,005 |
| 2023-10-11 | 6.030 | 6.110 | 5.970 | 5.995 | 5.995 | 594,258 |
| 2023-10-10 | 6.140 | 6.215 | 6.050 | 6.065 | 6.065 | 488,038 |
| 2023-10-09 | 6.080 | 6.125 | 5.985 | 6.025 | 6.025 | 505,294 |
| 2023-10-06 | 6.235 | 6.265 | 6.055 | 6.140 | 6.140 | 490,026 |
| 2023-10-05 | 6.250 | 6.405 | 6.195 | 6.235 | 6.235 | 300,915 |
| 2023-10-04 | 6.255 | 6.280 | 6.115 | 6.260 | 6.260 | 379,750 |
| 2023-10-03 | 6.380 | 6.380 | 6.175 | 6.295 | 6.295 | 220,303 |
| 2023-10-02 | 6.495 | 6.550 | 6.350 | 6.400 | 6.400 | 338,853 |
| 2023-09-29 | 6.325 | 6.525 | 6.240 | 6.495 | 6.495 | 336,890 |
| 2023-09-28 | 6.345 | 6.350 | 6.220 | 6.280 | 6.280 | 200,072 |
| 2023-09-27 | 6.205 | 6.435 | 6.180 | 6.350 | 6.350 | 468,456 |
| 2023-09-26 | 6.480 | 6.480 | 6.155 | 6.180 | 6.180 | 725,077 |
| 2023-09-25 | 6.900 | 7.095 | 6.480 | 6.500 | 6.500 | 525,816 |
| 2023-09-22 | 6.720 | 7.000 | 6.600 | 6.900 | 6.900 | 740,196 |
| 2023-09-21 | 6.315 | 6.960 | 6.170 | 6.720 | 6.720 | 816,005 |
| 2023-09-20 | 6.280 | 6.360 | 6.180 | 6.315 | 6.315 | 352,874 |
| 2023-09-19 | 6.065 | 6.345 | 5.985 | 6.250 | 6.250 | 744,376 |
| 2023-09-18 | 6.200 | 6.242 | 6.025 | 6.070 | 6.070 | 3,902,592 |
| 2023-09-15 | 6.365 | 6.400 | 6.220 | 6.270 | 6.270 | 315,364 |
| 2023-09-14 | 6.300 | 6.395 | 6.165 | 6.360 | 6.360 | 352,345 |
| 2023-09-13 | 6.300 | 6.350 | 6.215 | 6.265 | 6.265 | 763,580 |
| 2023-09-12 | 6.320 | 6.500 | 6.240 | 6.400 | 6.400 | 533,727 |
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.