Sivers IMA Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.650	9.355	8.350	9.040	9.040	1,328,223
2023-03-17	9.000	9.600	8.510	8.670	8.670	1,981,022
2023-03-16	8.400	8.590	8.025	8.340	8.340	914,783
2023-03-15	9.050	9.050	8.255	8.305	8.305	1,570,260
2023-03-14	9.005	9.410	8.620	9.165	9.165	1,706,060
2023-03-13	10.250	10.400	8.955	9.000	9.000	2,151,763
2023-03-10	10.280	10.460	9.870	10.140	10.140	1,890,066
2023-03-09	11.030	11.140	10.300	10.700	10.700	1,268,543
2023-03-08	11.330	11.970	10.900	11.000	11.000	1,271,216
2023-03-07	12.480	13.000	11.180	11.260	11.260	2,596,993
2023-03-06	11.840	12.850	11.640	12.470	12.470	1,948,653
2023-03-03	11.040	11.850	10.700	11.630	11.630	1,676,749
2023-03-02	10.450	11.410	10.230	11.040	11.040	1,492,785
2023-03-01	9.950	10.490	9.505	10.300	10.300	819,084
2023-02-28	10.200	10.250	9.850	9.945	9.945	457,037
2023-02-27	9.960	10.450	9.955	10.200	10.200	826,767
2023-02-24	9.380	10.260	9.110	9.825	9.825	1,334,535
2023-02-23	9.750	10.500	9.300	9.315	9.315	1,120,744
2023-02-22	7.980	9.950	7.700	9.705	9.705	2,445,196
2023-02-21	8.155	8.315	7.920	8.170	8.170	386,249
2023-02-20	8.050	8.245	7.935	8.155	8.155	272,622
2023-02-17	7.560	8.050	7.450	7.920	7.920	426,489
2023-02-16	7.645	7.720	7.440	7.615	7.615	184,149
2023-02-15	7.480	7.680	7.380	7.595	7.595	159,047
2023-02-14	7.530	7.735	7.390	7.480	7.480	319,842
2023-02-13	7.750	7.830	7.390	7.530	7.530	343,582
2023-02-10	7.885	7.885	7.520	7.730	7.730	402,418
2023-02-09	7.535	7.990	7.375	7.885	7.885	502,625
2023-02-08	7.800	7.845	7.500	7.550	7.550	411,592
2023-02-07	7.730	7.895	7.500	7.740	7.740	1,094,366
2023-02-06	7.860	7.875	7.500	7.705	7.705	924,941
2023-02-03	7.200	8.475	7.120	8.000	8.000	1,974,422
2023-02-02	6.720	7.765	6.535	7.245	7.245	2,172,271
2023-02-01	6.465	6.795	6.350	6.785	6.785	611,586
2023-01-31	6.520	6.520	6.250	6.450	6.450	205,020
2023-01-30	6.600	6.680	6.410	6.520	6.520	275,998
2023-01-27	6.580	6.715	6.500	6.600	6.600	207,524
2023-01-26	6.510	6.640	6.440	6.535	6.535	219,219
2023-01-25	6.550	6.550	6.400	6.510	6.510	207,650
2023-01-24	6.405	6.630	6.360	6.595	6.595	169,593
2023-01-23	6.330	6.550	6.330	6.400	6.400	228,880
2023-01-20	6.450	6.455	6.205	6.330	6.330	213,313
2023-01-19	6.565	6.610	6.325	6.370	6.370	320,658
2023-01-18	6.585	6.750	6.395	6.640	6.640	288,313
2023-01-17	6.760	6.760	6.415	6.430	6.430	262,488
2023-01-16	6.775	6.775	6.560	6.650	6.650	229,029
2023-01-13	6.965	6.965	6.700	6.745	6.745	295,090
2023-01-12	6.765	7.100	6.600	6.970	6.970	560,757
2023-01-11	6.600	6.760	6.425	6.745	6.745	286,798
2023-01-10	6.575	6.575	6.360	6.525	6.525	223,903
2023-01-09	6.645	6.900	6.520	6.580	6.580	456,165
2023-01-05	6.900	6.950	6.525	6.590	6.590	205,049
2023-01-04	6.780	6.960	6.660	6.860	6.860	321,493
2023-01-03	6.540	6.830	6.480	6.775	6.775	322,424
2023-01-02	6.120	6.500	6.120	6.500	6.500	301,795
2022-12-30	6.100	6.195	6.000	6.100	6.100	482,442
2022-12-29	6.260	6.280	5.960	6.130	6.130	710,453
2022-12-28	6.640	6.720	6.260	6.260	6.260	335,329
2022-12-27	6.780	6.900	6.615	6.640	6.640	314,805
2022-12-23	6.885	7.095	6.765	6.780	6.780	272,925

← NewerPage 16 of 22 · 1,263 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.