Sivers IMA Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	29.720	30.100	26.520	28.460	28.460	9,815,366
2026-07-27	31.660	33.800	30.340	30.700	30.700	6,311,326
2026-07-24	33.480	33.740	30.360	31.320	31.320	5,680,527
2026-07-23	37.760	38.000	33.360	33.660	33.660	11,317,430
2026-07-22	38.100	39.500	34.680	37.760	37.760	8,683,815
2026-07-21	34.320	41.360	34.320	40.980	40.980	9,201,552
2026-07-20	33.960	35.180	32.000	33.320	33.320	4,288,166
2026-07-17	32.440	34.720	30.420	33.480	33.480	12,146,537
2026-07-16	38.600	39.000	34.020	35.580	35.580	7,223,915
2026-07-15	43.540	45.840	38.800	39.660	39.660	6,798,616
2026-07-14	42.600	44.220	40.680	42.440	42.440	4,585,901
2026-07-13	44.420	46.840	41.580	42.800	42.800	5,996,715
2026-07-10	47.400	49.740	44.900	47.280	47.280	10,612,530
2026-07-09	42.800	46.000	34.000	41.800	41.800	17,668,047
2026-07-08	39.640	42.380	36.760	39.360	39.360	10,635,697
2026-07-07	44.900	45.940	40.020	41.240	41.240	12,290,703
2026-07-06	51.550	52.550	44.440	46.700	46.700	17,219,260
2026-07-03	52.550	58.450	52.000	56.300	56.300	9,541,035
2026-07-02	58.900	58.900	48.120	49.000	49.000	14,993,654
2026-07-01	56.400	61.000	52.700	60.750	60.750	17,087,225
2026-06-30	73.000	73.150	62.000	63.150	63.150	5,925,375
2026-06-29	65.150	71.400	64.800	65.550	65.550	5,606,045
2026-06-26	65.100	71.150	56.100	63.350	63.350	18,109,531
2026-06-25	89.200	89.550	65.450	67.000	67.000	14,209,527
2026-06-24	90.000	91.000	81.200	84.900	84.900	4,117,785
2026-06-23	95.550	95.600	83.600	87.550	87.550	7,466,234
2026-06-22	95.100	102.70	91.600	99.200	99.200	4,149,057
2026-06-18	104.30	107.00	94.550	96.000	96.000	6,803,869
2026-06-17	91.650	103.90	90.550	101.90	101.90	9,025,964
2026-06-16	86.750	97.800	86.500	92.550	92.550	7,645,367
2026-06-15	95.000	97.200	84.100	86.350	86.350	7,517,702
2026-06-12	84.950	94.450	81.700	92.700	92.700	11,155,830
2026-06-11	77.950	82.850	76.450	80.700	80.700	6,122,430
2026-06-10	78.000	84.000	72.000	74.800	74.800	8,334,709
2026-06-09	97.950	101.80	76.500	76.500	76.500	10,979,000
2026-06-08	75.150	90.500	74.000	89.400	89.400	10,732,093
2026-06-05	83.700	93.700	76.750	78.800	78.800	9,341,914
2026-06-04	80.200	86.750	74.600	86.750	86.750	11,782,540
2026-06-03	102.00	110.00	83.800	92.500	92.500	16,313,570
2026-06-02	67.750	107.80	67.050	97.450	97.450	41,434,246
2026-06-01	71.300	72.000	58.400	60.850	60.850	16,513,150
2026-05-29	59.250	83.850	59.250	68.950	68.950	36,939,480
2026-05-28	75.250	76.800	63.400	70.200	70.200	17,538,270
2026-05-27	83.800	86.750	71.300	73.400	73.400	15,984,780
2026-05-26	89.000	90.500	75.750	86.850	86.850	20,424,699
2026-05-25	79.400	89.450	78.650	85.550	85.550	20,102,770
2026-05-22	60.000	74.900	60.000	72.900	72.900	20,687,051
2026-05-21	54.000	61.250	52.900	59.050	59.050	11,777,980
2026-05-20	48.860	54.650	47.680	54.000	54.000	12,270,430
2026-05-19	50.550	51.400	45.340	45.460	45.460	12,075,700
2026-05-18	52.800	54.800	48.100	48.100	48.100	14,556,660
2026-05-15	55.650	59.850	51.700	55.700	55.700	18,545,270
2026-05-13	45.900	56.650	45.000	56.650	56.650	14,903,530
2026-05-12	48.480	48.580	42.240	43.140	43.140	13,315,750
2026-05-11	45.540	49.500	38.740	49.500	49.500	24,151,100
2026-05-08	45.740	46.400	42.720	43.520	43.520	18,880,789
2026-05-07	49.260	51.000	41.900	49.740	49.740	27,427,090
2026-05-06	55.100	58.200	45.660	48.260	48.260	36,274,980
2026-05-05	54.750	59.100	48.620	54.700	54.700	34,742,633
2026-05-04	43.680	55.950	43.500	55.950	55.950	55,327,711

← NewerPage 2 of 22 · 1,261 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.