Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 8.000 | 8.000 | 7.565 | 7.700 | 7.700 | 462,843 |
| 2023-06-15 | 7.800 | 8.000 | 7.580 | 8.000 | 8.000 | 587,886 |
| 2023-06-14 | 7.850 | 8.205 | 7.725 | 7.955 | 7.955 | 618,802 |
| 2023-06-13 | 7.600 | 7.815 | 7.330 | 7.810 | 7.810 | 717,161 |
| 2023-06-12 | 7.075 | 7.740 | 6.860 | 7.550 | 7.550 | 1,939,787 |
| 2023-06-09 | 7.000 | 7.095 | 6.860 | 7.070 | 7.070 | 399,278 |
| 2023-06-08 | 6.865 | 6.970 | 6.800 | 6.955 | 6.955 | 237,686 |
| 2023-06-07 | 7.035 | 7.035 | 6.855 | 6.860 | 6.860 | 437,076 |
| 2023-06-05 | 6.715 | 7.040 | 6.620 | 7.035 | 7.035 | 410,348 |
| 2023-06-02 | 6.740 | 6.790 | 6.660 | 6.720 | 6.720 | 322,327 |
| 2023-06-01 | 6.930 | 6.930 | 6.520 | 6.720 | 6.720 | 286,390 |
| 2023-05-31 | 6.760 | 6.790 | 6.545 | 6.565 | 6.565 | 328,494 |
| 2023-05-30 | 6.805 | 7.000 | 6.715 | 6.755 | 6.755 | 397,556 |
| 2023-05-29 | 6.950 | 7.005 | 6.700 | 6.780 | 6.780 | 431,902 |
| 2023-05-26 | 7.100 | 7.100 | 6.795 | 6.950 | 6.950 | 791,574 |
| 2023-05-25 | 6.800 | 7.300 | 6.780 | 7.135 | 7.135 | 666,376 |
| 2023-05-24 | 7.000 | 7.000 | 6.610 | 6.745 | 6.745 | 789,475 |
| 2023-05-23 | 7.125 | 7.260 | 7.030 | 7.045 | 7.045 | 285,114 |
| 2023-05-22 | 7.270 | 7.270 | 7.040 | 7.145 | 7.145 | 201,680 |
| 2023-05-19 | 7.250 | 7.360 | 7.055 | 7.175 | 7.175 | 358,878 |
| 2023-05-17 | 7.365 | 7.365 | 7.070 | 7.160 | 7.160 | 271,531 |
| 2023-05-16 | 7.370 | 7.410 | 7.230 | 7.395 | 7.395 | 263,576 |
| 2023-05-15 | 7.180 | 7.410 | 7.180 | 7.370 | 7.370 | 346,937 |
| 2023-05-12 | 7.485 | 7.485 | 7.140 | 7.180 | 7.180 | 463,895 |
| 2023-05-11 | 7.360 | 7.540 | 7.065 | 7.475 | 7.475 | 432,810 |
| 2023-05-10 | 7.295 | 7.490 | 7.210 | 7.345 | 7.345 | 446,899 |
| 2023-05-09 | 7.300 | 7.490 | 7.200 | 7.270 | 7.270 | 484,448 |
| 2023-05-08 | 7.525 | 7.565 | 7.250 | 7.305 | 7.305 | 932,499 |
| 2023-05-05 | 7.750 | 7.900 | 7.410 | 7.495 | 7.495 | 882,837 |
| 2023-05-04 | 7.550 | 7.885 | 7.280 | 7.710 | 7.710 | 1,314,858 |
| 2023-05-03 | 7.500 | 7.940 | 7.310 | 7.650 | 7.650 | 477,537 |
| 2023-05-02 | 7.865 | 7.865 | 7.455 | 7.500 | 7.500 | 450,453 |
| 2023-04-28 | 7.600 | 7.885 | 7.410 | 7.865 | 7.865 | 538,306 |
| 2023-04-27 | 7.715 | 7.765 | 7.475 | 7.585 | 7.585 | 301,795 |
| 2023-04-26 | 7.470 | 7.890 | 7.300 | 7.715 | 7.715 | 541,283 |
| 2023-04-25 | 7.335 | 7.550 | 7.230 | 7.470 | 7.470 | 403,795 |
| 2023-04-24 | 7.270 | 7.450 | 7.120 | 7.335 | 7.335 | 444,493 |
| 2023-04-21 | 7.555 | 7.570 | 7.250 | 7.270 | 7.270 | 727,045 |
| 2023-04-20 | 7.745 | 7.745 | 7.475 | 7.555 | 7.555 | 497,053 |
| 2023-04-19 | 7.970 | 8.000 | 7.680 | 7.710 | 7.710 | 539,607 |
| 2023-04-18 | 8.220 | 8.245 | 7.965 | 7.970 | 7.970 | 483,876 |
| 2023-04-17 | 8.045 | 8.380 | 7.965 | 8.215 | 8.215 | 553,472 |
| 2023-04-14 | 8.185 | 8.370 | 8.045 | 8.045 | 8.045 | 646,568 |
| 2023-04-13 | 8.000 | 8.250 | 7.870 | 8.180 | 8.180 | 784,230 |
| 2023-04-12 | 8.140 | 8.300 | 7.765 | 7.945 | 7.945 | 972,226 |
| 2023-04-11 | 8.105 | 8.500 | 8.060 | 8.185 | 8.185 | 1,012,646 |
| 2023-04-06 | 7.500 | 8.080 | 7.480 | 8.035 | 8.035 | 696,934 |
| 2023-04-05 | 7.575 | 8.105 | 7.415 | 7.420 | 7.420 | 4,144,314 |
| 2023-04-04 | 8.300 | 8.350 | 8.005 | 8.005 | 8.005 | 563,660 |
| 2023-04-03 | 8.125 | 8.315 | 7.750 | 8.300 | 8.300 | 632,417 |
| 2023-03-31 | 8.000 | 8.195 | 7.750 | 8.125 | 8.125 | 457,944 |
| 2023-03-30 | 7.930 | 8.095 | 7.735 | 7.990 | 7.990 | 706,713 |
| 2023-03-29 | 8.140 | 8.140 | 7.725 | 7.900 | 7.900 | 1,012,827 |
| 2023-03-28 | 8.615 | 8.770 | 8.120 | 8.120 | 8.120 | 523,560 |
| 2023-03-27 | 8.705 | 8.940 | 8.600 | 8.610 | 8.610 | 383,118 |
| 2023-03-24 | 8.970 | 8.970 | 8.530 | 8.650 | 8.650 | 453,630 |
| 2023-03-23 | 8.915 | 8.980 | 8.510 | 8.895 | 8.895 | 550,789 |
| 2023-03-22 | 9.250 | 9.395 | 8.790 | 8.915 | 8.915 | 827,779 |
| 2023-03-21 | 9.100 | 9.245 | 8.775 | 9.245 | 9.245 | 1,009,794 |
| 2023-03-20 | 8.650 | 9.355 | 8.350 | 9.040 | 9.040 | 1,328,223 |
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.