Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 6.840 | 7.140 | 6.760 | 6.885 | 6.885 | 337,666 |
| 2022-12-21 | 6.500 | 6.935 | 6.500 | 6.835 | 6.835 | 590,208 |
| 2022-12-20 | 6.000 | 6.600 | 5.950 | 6.500 | 6.500 | 533,010 |
| 2022-12-19 | 5.900 | 6.290 | 5.900 | 6.000 | 6.000 | 1,016,458 |
| 2022-12-16 | 6.150 | 6.310 | 5.885 | 5.915 | 5.915 | 1,143,027 |
| 2022-12-15 | 6.600 | 6.695 | 6.095 | 6.140 | 6.140 | 1,215,174 |
| 2022-12-14 | 6.925 | 6.985 | 6.595 | 6.595 | 6.595 | 813,679 |
| 2022-12-13 | 7.000 | 7.100 | 6.750 | 6.925 | 6.925 | 1,326,251 |
| 2022-12-12 | 6.965 | 7.250 | 6.950 | 6.990 | 6.990 | 556,135 |
| 2022-12-09 | 7.035 | 7.300 | 6.665 | 6.955 | 6.955 | 1,041,660 |
| 2022-12-08 | 7.080 | 7.185 | 6.700 | 6.990 | 6.990 | 750,927 |
| 2022-12-07 | 7.160 | 7.300 | 6.925 | 7.045 | 7.045 | 806,604 |
| 2022-12-06 | 8.350 | 8.480 | 7.120 | 7.120 | 7.120 | 2,819,814 |
| 2022-12-05 | 8.995 | 9.170 | 8.015 | 8.415 | 8.415 | 3,501,597 |
| 2022-12-02 | 6.675 | 7.015 | 6.630 | 6.745 | 6.745 | 383,116 |
| 2022-12-01 | 6.800 | 7.000 | 6.650 | 6.675 | 6.675 | 269,444 |
| 2022-11-30 | 6.960 | 7.105 | 6.550 | 6.640 | 6.640 | 297,170 |
| 2022-11-29 | 7.050 | 7.180 | 6.850 | 6.925 | 6.925 | 124,487 |
| 2022-11-28 | 7.000 | 7.080 | 6.950 | 7.045 | 7.045 | 120,782 |
| 2022-11-25 | 6.935 | 7.120 | 6.890 | 7.000 | 7.000 | 217,240 |
| 2022-11-24 | 7.060 | 7.090 | 6.815 | 6.935 | 6.935 | 192,995 |
| 2022-11-23 | 7.210 | 7.235 | 6.950 | 7.060 | 7.060 | 186,884 |
| 2022-11-22 | 7.405 | 7.405 | 7.150 | 7.200 | 7.200 | 130,160 |
| 2022-11-21 | 7.345 | 7.500 | 7.150 | 7.345 | 7.345 | 111,706 |
| 2022-11-18 | 7.395 | 7.500 | 7.185 | 7.345 | 7.345 | 153,634 |
| 2022-11-17 | 7.525 | 7.950 | 7.150 | 7.395 | 7.395 | 398,680 |
| 2022-11-16 | 7.700 | 7.810 | 7.380 | 7.450 | 7.450 | 206,419 |
| 2022-11-15 | 7.825 | 7.945 | 7.610 | 7.710 | 7.710 | 230,785 |
| 2022-11-14 | 7.560 | 7.965 | 7.350 | 7.820 | 7.820 | 266,338 |
| 2022-11-11 | 7.695 | 7.880 | 7.515 | 7.600 | 7.600 | 300,626 |
| 2022-11-10 | 7.630 | 7.795 | 7.370 | 7.650 | 7.650 | 248,983 |
| 2022-11-09 | 7.800 | 7.875 | 7.525 | 7.630 | 7.630 | 232,041 |
| 2022-11-08 | 7.830 | 8.015 | 7.810 | 7.875 | 7.875 | 109,469 |
| 2022-11-07 | 8.105 | 8.280 | 7.800 | 7.830 | 7.830 | 222,067 |
| 2022-11-04 | 8.090 | 8.330 | 7.920 | 7.970 | 7.970 | 134,000 |
| 2022-11-03 | 7.940 | 8.095 | 7.815 | 8.090 | 8.090 | 167,315 |
| 2022-11-02 | 7.960 | 8.020 | 7.830 | 7.940 | 7.940 | 135,123 |
| 2022-11-01 | 8.000 | 8.200 | 7.930 | 7.965 | 7.965 | 117,743 |
| 2022-10-31 | 8.160 | 8.275 | 7.950 | 8.000 | 8.000 | 123,270 |
| 2022-10-28 | 8.000 | 8.200 | 8.000 | 8.155 | 8.155 | 197,753 |
| 2022-10-27 | 8.400 | 8.400 | 7.795 | 8.065 | 8.065 | 571,099 |
| 2022-10-26 | 8.850 | 8.995 | 8.500 | 8.800 | 8.800 | 168,759 |
| 2022-10-25 | 8.380 | 8.895 | 8.355 | 8.845 | 8.845 | 119,865 |
| 2022-10-24 | 9.090 | 9.145 | 8.250 | 8.585 | 8.585 | 197,449 |
| 2022-10-21 | 8.395 | 9.150 | 8.120 | 9.090 | 9.090 | 447,478 |
| 2022-10-20 | 8.170 | 8.515 | 8.035 | 8.395 | 8.395 | 73,692 |
| 2022-10-19 | 8.500 | 8.595 | 8.115 | 8.170 | 8.170 | 116,925 |
| 2022-10-18 | 8.100 | 8.800 | 8.100 | 8.475 | 8.475 | 298,684 |
| 2022-10-17 | 7.720 | 8.190 | 7.700 | 8.085 | 8.085 | 166,337 |
| 2022-10-14 | 7.685 | 7.940 | 7.680 | 7.720 | 7.720 | 142,094 |
| 2022-10-13 | 7.655 | 7.905 | 7.360 | 7.660 | 7.660 | 211,928 |
| 2022-10-12 | 8.030 | 8.375 | 7.600 | 7.655 | 7.655 | 172,410 |
| 2022-10-11 | 8.000 | 8.455 | 7.755 | 8.030 | 8.030 | 92,668 |
| 2022-10-10 | 8.615 | 8.615 | 7.905 | 8.000 | 8.000 | 155,662 |
| 2022-10-07 | 8.700 | 8.845 | 8.525 | 8.535 | 8.535 | 106,420 |
| 2022-10-06 | 8.795 | 9.015 | 8.530 | 8.900 | 8.900 | 67,993 |
| 2022-10-05 | 8.750 | 9.100 | 8.500 | 8.795 | 8.795 | 167,693 |
| 2022-10-04 | 8.350 | 8.750 | 8.350 | 8.700 | 8.700 | 120,587 |
| 2022-10-03 | 8.285 | 8.550 | 8.120 | 8.340 | 8.340 | 114,559 |
| 2022-09-30 | 7.810 | 8.805 | 7.810 | 8.305 | 8.305 | 481,006 |
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.