Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 39.300 | 44.700 | 38.000 | 38.000 | 38.000 | 20,100,029 |
| 2026-04-29 | 33.600 | 39.880 | 31.080 | 39.880 | 39.880 | 21,198,381 |
| 2026-04-28 | 30.200 | 33.820 | 29.420 | 31.920 | 31.920 | 26,213,270 |
| 2026-04-27 | 34.000 | 39.100 | 28.280 | 29.580 | 29.580 | 60,352,801 |
| 2026-04-24 | 28.700 | 32.760 | 28.660 | 31.960 | 31.960 | 25,553,570 |
| 2026-04-23 | 30.000 | 30.000 | 25.740 | 28.360 | 28.360 | 31,992,439 |
| 2026-04-22 | 31.500 | 33.860 | 28.800 | 30.000 | 30.000 | 36,807,566 |
| 2026-04-21 | 29.900 | 34.200 | 26.360 | 34.200 | 34.200 | 51,565,129 |
| 2026-04-20 | 23.360 | 31.200 | 22.220 | 31.140 | 31.140 | 51,051,246 |
| 2026-04-17 | 24.000 | 26.480 | 20.760 | 23.660 | 23.660 | 50,570,379 |
| 2026-04-16 | 21.980 | 23.760 | 20.540 | 22.800 | 22.800 | 47,929,262 |
| 2026-04-15 | 18.200 | 22.300 | 17.800 | 20.780 | 20.780 | 48,115,039 |
| 2026-04-14 | 17.520 | 18.230 | 15.590 | 15.960 | 15.960 | 29,993,840 |
| 2026-04-13 | 13.070 | 16.850 | 12.700 | 16.850 | 16.850 | 31,550,869 |
| 2026-04-10 | 11.600 | 13.560 | 11.180 | 13.400 | 13.400 | 17,130,631 |
| 2026-04-09 | 11.750 | 12.480 | 10.870 | 11.370 | 11.370 | 10,655,600 |
| 2026-04-08 | 11.120 | 12.180 | 10.640 | 11.790 | 11.790 | 19,750,961 |
| 2026-04-07 | 10.100 | 11.460 | 9.500 | 9.645 | 9.645 | 13,817,120 |
| 2026-04-02 | 10.360 | 10.590 | 9.900 | 9.900 | 9.900 | 5,063,537 |
| 2026-04-01 | 11.500 | 12.000 | 10.600 | 11.150 | 11.150 | 12,833,530 |
| 2026-03-31 | 9.230 | 11.550 | 9.100 | 10.710 | 10.710 | 23,890,131 |
| 2026-03-30 | 10.700 | 12.680 | 10.000 | 10.000 | 10.000 | 33,421,660 |
| 2026-03-27 | 10.500 | 10.760 | 8.080 | 9.915 | 9.915 | 67,700,086 |
| 2026-03-26 | 13.500 | 14.350 | 11.050 | 11.340 | 11.340 | 36,886,352 |
| 2026-03-25 | 11.880 | 15.420 | 11.560 | 14.470 | 14.470 | 52,293,801 |
| 2026-03-24 | 12.280 | 12.920 | 10.280 | 12.460 | 12.460 | 47,591,262 |
| 2026-03-23 | 8.340 | 11.740 | 7.850 | 11.390 | 11.390 | 35,203,406 |
| 2026-03-20 | 10.410 | 10.410 | 7.780 | 8.435 | 8.435 | 50,885,434 |
| 2026-03-19 | 9.305 | 12.000 | 9.275 | 10.490 | 10.490 | 53,840,711 |
| 2026-03-18 | 7.245 | 9.080 | 7.245 | 8.920 | 8.920 | 34,018,961 |
| 2026-03-17 | 7.420 | 7.765 | 6.430 | 6.905 | 6.905 | 35,425,059 |
| 2026-03-16 | 4.264 | 7.365 | 4.250 | 7.365 | 7.365 | 48,378,941 |
| 2026-03-13 | 4.128 | 4.346 | 3.954 | 4.238 | 4.238 | 2,202,914 |
| 2026-03-12 | 4.132 | 4.270 | 3.904 | 4.090 | 4.090 | 2,635,601 |
| 2026-03-11 | 3.928 | 4.320 | 3.820 | 4.122 | 4.122 | 5,674,167 |
| 2026-03-10 | 3.480 | 3.694 | 3.480 | 3.672 | 3.672 | 815,185 |
| 2026-03-09 | 3.450 | 3.596 | 3.372 | 3.450 | 3.450 | 1,203,160 |
| 2026-03-06 | 3.448 | 3.638 | 3.448 | 3.600 | 3.600 | 2,369,894 |
| 2026-03-05 | 3.298 | 3.550 | 3.298 | 3.372 | 3.372 | 1,453,073 |
| 2026-03-04 | 2.978 | 3.384 | 2.952 | 3.308 | 3.308 | 2,842,528 |
| 2026-03-03 | 3.000 | 3.070 | 2.852 | 2.966 | 2.966 | 1,577,269 |
| 2026-03-02 | 3.060 | 3.150 | 2.922 | 3.008 | 3.008 | 1,406,160 |
| 2026-02-27 | 2.990 | 3.094 | 2.970 | 3.024 | 3.024 | 1,472,412 |
| 2026-02-26 | 3.002 | 3.142 | 2.850 | 2.900 | 2.900 | 2,003,882 |
| 2026-02-25 | 3.228 | 3.310 | 3.090 | 3.154 | 3.154 | 1,133,791 |
| 2026-02-24 | 3.066 | 3.246 | 3.066 | 3.220 | 3.220 | 623,128 |
| 2026-02-23 | 3.162 | 3.210 | 3.040 | 3.094 | 3.094 | 526,366 |
| 2026-02-20 | 3.214 | 3.220 | 3.110 | 3.160 | 3.160 | 463,914 |
| 2026-02-19 | 3.102 | 3.230 | 3.052 | 3.220 | 3.220 | 550,416 |
| 2026-02-18 | 3.036 | 3.104 | 3.000 | 3.100 | 3.100 | 547,652 |
| 2026-02-17 | 3.150 | 3.170 | 3.000 | 3.084 | 3.084 | 499,441 |
| 2026-02-16 | 3.016 | 3.100 | 2.986 | 3.086 | 3.086 | 555,106 |
| 2026-02-13 | 3.058 | 3.058 | 2.902 | 3.032 | 3.032 | 1,188,911 |
| 2026-02-12 | 3.240 | 3.254 | 2.960 | 2.962 | 2.962 | 1,890,192 |
| 2026-02-11 | 3.232 | 3.268 | 3.140 | 3.218 | 3.218 | 646,889 |
| 2026-02-10 | 3.300 | 3.360 | 3.230 | 3.244 | 3.244 | 519,514 |
| 2026-02-09 | 3.428 | 3.478 | 3.284 | 3.288 | 3.288 | 848,623 |
| 2026-02-06 | 3.288 | 3.430 | 3.226 | 3.430 | 3.430 | 829,018 |
| 2026-02-05 | 3.326 | 3.378 | 3.222 | 3.252 | 3.252 | 583,372 |
| 2026-02-04 | 3.358 | 3.390 | 3.250 | 3.326 | 3.326 | 805,950 |
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.