Sivers IMA Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.390	6.490	6.265	6.320	6.320	443,674
2023-09-08	6.350	6.390	6.255	6.390	6.390	431,844
2023-09-07	6.385	6.385	6.300	6.340	6.340	360,628
2023-09-06	6.520	6.520	6.335	6.405	6.405	397,880
2023-09-05	6.610	6.675	6.450	6.525	6.525	419,109
2023-09-04	6.655	6.690	6.555	6.650	6.650	384,700
2023-09-01	6.680	6.790	6.545	6.650	6.650	424,547
2023-08-31	6.715	6.798	6.525	6.690	6.690	527,864
2023-08-30	6.615	6.750	6.535	6.700	6.700	689,548
2023-08-29	6.800	6.800	6.550	6.605	6.605	476,783
2023-08-28	6.750	6.780	6.610	6.670	6.670	491,058
2023-08-25	6.870	6.870	6.670	6.720	6.720	346,609
2023-08-24	7.150	7.150	6.750	6.890	6.890	733,829
2023-08-23	6.970	7.230	6.780	6.990	6.990	774,780
2023-08-22	7.345	7.520	6.880	6.945	6.945	786,896
2023-08-21	7.200	7.845	7.150	7.285	7.285	1,756,004
2023-08-18	6.750	6.995	6.615	6.740	6.740	752,220
2023-08-17	6.935	6.955	6.630	6.700	6.700	995,139
2023-08-16	7.065	7.065	6.900	6.995	6.995	495,477
2023-08-15	7.550	7.550	7.000	7.065	7.065	535,203
2023-08-14	7.240	7.600	7.110	7.375	7.375	803,155
2023-08-11	7.490	7.490	7.170	7.240	7.240	305,733
2023-08-10	7.200	8.040	7.200	7.515	7.515	1,380,143
2023-08-09	7.105	7.455	7.105	7.105	7.105	587,666
2023-08-08	6.985	7.100	6.920	7.000	7.000	301,164
2023-08-07	6.790	6.995	6.650	6.985	6.985	279,302
2023-08-04	6.535	6.840	6.520	6.795	6.795	280,664
2023-08-03	6.505	6.860	6.505	6.535	6.535	245,493
2023-08-02	6.595	6.705	6.520	6.545	6.545	326,509
2023-08-01	6.755	6.800	6.670	6.725	6.725	326,399
2023-07-31	6.960	6.960	6.705	6.755	6.755	417,718
2023-07-28	6.975	7.090	6.835	6.970	6.970	302,198
2023-07-27	6.940	7.130	6.935	6.990	6.990	315,117
2023-07-26	7.165	7.195	6.815	6.935	6.935	427,371
2023-07-25	7.100	7.250	6.900	7.165	7.165	295,542
2023-07-24	6.845	7.280	6.770	7.070	7.070	827,490
2023-07-21	6.500	7.000	6.400	6.720	6.720	1,063,056
2023-07-20	6.435	6.440	6.310	6.310	6.310	299,995
2023-07-19	6.545	6.675	6.435	6.435	6.435	245,687
2023-07-18	6.685	6.745	6.485	6.545	6.545	632,676
2023-07-17	6.680	6.750	6.520	6.685	6.685	397,834
2023-07-14	6.700	6.774	6.545	6.770	6.770	413,761
2023-07-13	6.675	6.680	6.510	6.645	6.645	356,080
2023-07-12	6.495	6.535	6.370	6.535	6.535	279,072
2023-07-11	6.450	6.505	6.380	6.495	6.495	327,732
2023-07-10	6.480	6.500	6.365	6.450	6.450	333,494
2023-07-07	6.395	6.525	6.300	6.485	6.485	351,689
2023-07-06	6.550	6.550	6.370	6.395	6.395	639,335
2023-07-05	6.825	6.825	6.550	6.550	6.550	415,135
2023-07-04	6.835	6.840	6.650	6.750	6.750	514,305
2023-07-03	6.760	7.000	6.710	6.835	6.835	781,092
2023-06-30	6.595	6.670	6.500	6.670	6.670	319,785
2023-06-29	6.695	6.695	6.485	6.485	6.485	387,368
2023-06-28	6.500	6.680	6.500	6.680	6.680	323,740
2023-06-27	6.675	6.685	6.450	6.500	6.500	433,311
2023-06-26	6.805	6.885	6.500	6.650	6.650	642,493
2023-06-22	6.840	6.895	6.660	6.805	6.805	491,979
2023-06-21	6.900	7.145	6.810	6.810	6.810	496,786
2023-06-20	7.025	7.100	6.865	6.865	6.865	474,131
2023-06-19	7.640	7.640	7.020	7.020	7.020	698,031

← NewerPage 14 of 22 · 1,262 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.