Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 8.080 | 8.295 | 8.020 | 8.210 | 8.210 | 164,510 |
| 2022-04-06 | 8.775 | 8.775 | 7.920 | 8.080 | 8.080 | 643,959 |
| 2022-04-05 | 8.415 | 8.750 | 8.270 | 8.320 | 8.320 | 524,184 |
| 2022-04-04 | 8.255 | 8.450 | 8.100 | 8.415 | 8.415 | 412,328 |
| 2022-04-01 | 8.195 | 8.320 | 8.015 | 8.215 | 8.215 | 410,040 |
| 2022-03-31 | 8.360 | 8.400 | 7.995 | 8.230 | 8.230 | 575,750 |
| 2022-03-30 | 8.895 | 8.900 | 8.300 | 8.360 | 8.360 | 744,887 |
| 2022-03-29 | 8.000 | 9.140 | 8.000 | 8.865 | 8.865 | 1,526,046 |
| 2022-03-28 | 8.000 | 8.085 | 7.610 | 7.950 | 7.950 | 885,687 |
| 2022-03-25 | 7.850 | 8.300 | 7.800 | 7.950 | 7.950 | 861,239 |
| 2022-03-24 | 7.865 | 7.965 | 7.515 | 7.800 | 7.800 | 751,052 |
| 2022-03-23 | 8.120 | 8.225 | 7.700 | 7.865 | 7.865 | 670,433 |
| 2022-03-22 | 8.200 | 8.475 | 7.950 | 8.060 | 8.060 | 939,400 |
| 2022-03-21 | 7.700 | 8.520 | 7.690 | 8.290 | 8.290 | 1,294,799 |
| 2022-03-18 | 7.745 | 7.850 | 7.430 | 7.650 | 7.650 | 679,783 |
| 2022-03-17 | 7.750 | 7.820 | 7.580 | 7.700 | 7.700 | 580,018 |
| 2022-03-16 | 7.500 | 8.035 | 7.470 | 7.720 | 7.720 | 1,154,355 |
| 2022-03-15 | 7.490 | 7.685 | 7.120 | 7.250 | 7.250 | 573,771 |
| 2022-03-14 | 7.750 | 7.940 | 7.350 | 7.470 | 7.470 | 703,545 |
| 2022-03-11 | 7.680 | 7.995 | 7.550 | 7.650 | 7.650 | 719,357 |
| 2022-03-10 | 7.995 | 8.165 | 7.600 | 7.840 | 7.840 | 657,571 |
| 2022-03-09 | 7.540 | 8.200 | 7.300 | 8.000 | 8.000 | 1,228,545 |
| 2022-03-08 | 7.350 | 7.905 | 7.000 | 7.185 | 7.185 | 944,233 |
| 2022-03-07 | 7.595 | 7.930 | 7.185 | 7.375 | 7.375 | 772,394 |
| 2022-03-04 | 8.425 | 8.770 | 7.715 | 7.750 | 7.750 | 711,396 |
| 2022-03-03 | 8.905 | 8.905 | 8.425 | 8.425 | 8.425 | 614,300 |
| 2022-03-02 | 9.050 | 9.095 | 8.460 | 8.905 | 8.905 | 741,447 |
| 2022-03-01 | 9.595 | 9.600 | 8.720 | 9.050 | 9.050 | 1,131,163 |
| 2022-02-28 | 7.710 | 9.690 | 7.605 | 9.475 | 9.475 | 2,519,292 |
| 2022-02-25 | 7.500 | 8.285 | 7.135 | 7.795 | 7.795 | 3,120,597 |
| 2022-02-24 | 9.990 | 10.500 | 7.350 | 7.500 | 7.500 | 3,376,081 |
| 2022-02-23 | 11.270 | 11.690 | 10.700 | 10.780 | 10.780 | 470,866 |
| 2022-02-22 | 10.990 | 11.840 | 10.520 | 11.250 | 11.250 | 1,307,823 |
| 2022-02-21 | 10.300 | 11.130 | 9.900 | 11.000 | 11.000 | 2,307,578 |
| 2022-02-18 | 10.600 | 10.990 | 9.960 | 10.300 | 10.300 | 1,329,392 |
| 2022-02-17 | 11.900 | 12.190 | 10.630 | 10.630 | 10.630 | 2,397,413 |
| 2022-02-16 | 13.200 | 13.670 | 11.560 | 11.900 | 11.900 | 2,732,342 |
| 2022-02-15 | 13.200 | 13.960 | 12.700 | 13.810 | 13.810 | 2,121,588 |
| 2022-02-14 | 14.600 | 14.600 | 13.230 | 14.010 | 14.010 | 1,194,335 |
| 2022-02-11 | 14.990 | 15.110 | 14.770 | 14.950 | 14.950 | 177,815 |
| 2022-02-10 | 15.100 | 15.240 | 14.770 | 15.100 | 15.100 | 227,811 |
| 2022-02-09 | 15.000 | 15.290 | 14.950 | 15.100 | 15.100 | 227,645 |
| 2022-02-08 | 15.600 | 15.610 | 14.850 | 15.000 | 15.000 | 382,846 |
| 2022-02-07 | 15.300 | 15.580 | 15.010 | 15.520 | 15.520 | 287,073 |
| 2022-02-04 | 15.300 | 15.580 | 14.900 | 15.240 | 15.240 | 305,613 |
| 2022-02-03 | 15.590 | 15.890 | 15.130 | 15.210 | 15.210 | 289,499 |
| 2022-02-02 | 15.820 | 16.290 | 15.600 | 15.600 | 15.600 | 324,776 |
| 2022-02-01 | 15.420 | 16.250 | 15.420 | 15.760 | 15.760 | 582,891 |
| 2022-01-31 | 15.590 | 15.900 | 15.170 | 15.170 | 15.170 | 359,373 |
| 2022-01-28 | 15.440 | 15.500 | 14.900 | 15.130 | 15.130 | 269,164 |
| 2022-01-27 | 15.000 | 15.780 | 14.710 | 15.420 | 15.420 | 352,327 |
| 2022-01-26 | 15.020 | 15.750 | 15.000 | 15.380 | 15.380 | 471,997 |
| 2022-01-25 | 15.100 | 15.910 | 14.850 | 14.920 | 14.920 | 717,272 |
| 2022-01-24 | 16.000 | 16.000 | 14.500 | 14.660 | 14.660 | 1,395,214 |
| 2022-01-21 | 16.260 | 16.400 | 15.600 | 16.090 | 16.090 | 807,838 |
| 2022-01-20 | 17.120 | 17.390 | 16.360 | 16.420 | 16.420 | 410,249 |
| 2022-01-19 | 16.590 | 17.700 | 16.260 | 17.000 | 17.000 | 500,480 |
| 2022-01-18 | 17.150 | 17.520 | 16.230 | 16.690 | 16.690 | 893,865 |
| 2022-01-17 | 17.750 | 17.750 | 17.030 | 17.240 | 17.240 | 372,960 |
| 2022-01-14 | 17.980 | 17.980 | 16.960 | 17.120 | 17.120 | 701,091 |
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.