Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.390 | 3.478 | 3.266 | 3.280 | 3.280 | 874,951 |
| 2026-02-02 | 3.338 | 3.388 | 3.206 | 3.380 | 3.380 | 1,098,694 |
| 2026-01-30 | 3.330 | 3.400 | 3.202 | 3.340 | 3.340 | 1,807,687 |
| 2026-01-29 | 3.512 | 3.512 | 3.362 | 3.362 | 3.362 | 1,087,577 |
| 2026-01-28 | 3.520 | 3.568 | 3.470 | 3.494 | 3.494 | 930,970 |
| 2026-01-27 | 3.500 | 3.534 | 3.462 | 3.508 | 3.508 | 688,038 |
| 2026-01-26 | 3.500 | 3.540 | 3.438 | 3.490 | 3.490 | 720,468 |
| 2026-01-23 | 3.460 | 3.598 | 3.452 | 3.472 | 3.472 | 2,169,172 |
| 2026-01-22 | 3.230 | 3.486 | 3.230 | 3.448 | 3.448 | 1,446,961 |
| 2026-01-21 | 3.378 | 3.378 | 3.204 | 3.210 | 3.210 | 1,705,535 |
| 2026-01-20 | 3.498 | 3.498 | 3.290 | 3.380 | 3.380 | 1,556,482 |
| 2026-01-19 | 3.586 | 3.586 | 3.400 | 3.434 | 3.434 | 1,858,864 |
| 2026-01-16 | 3.680 | 3.684 | 3.480 | 3.586 | 3.586 | 3,470,445 |
| 2026-01-15 | 3.800 | 3.880 | 3.600 | 3.648 | 3.648 | 1,762,489 |
| 2026-01-14 | 4.068 | 4.070 | 3.632 | 3.632 | 3.632 | 3,020,690 |
| 2026-01-13 | 4.000 | 4.060 | 3.964 | 4.056 | 4.056 | 737,309 |
| 2026-01-12 | 4.026 | 4.068 | 3.944 | 4.002 | 4.002 | 543,392 |
| 2026-01-09 | 4.100 | 4.142 | 3.970 | 4.026 | 4.026 | 890,759 |
| 2026-01-08 | 4.318 | 4.342 | 4.032 | 4.044 | 4.044 | 1,549,854 |
| 2026-01-07 | 4.216 | 4.374 | 4.112 | 4.314 | 4.314 | 1,477,434 |
| 2026-01-05 | 4.180 | 4.248 | 4.044 | 4.100 | 4.100 | 902,881 |
| 2026-01-02 | 4.150 | 4.340 | 4.140 | 4.280 | 4.280 | 604,931 |
| 2025-12-30 | 4.120 | 4.240 | 4.106 | 4.154 | 4.154 | 614,987 |
| 2025-12-29 | 4.150 | 4.198 | 4.100 | 4.120 | 4.120 | 561,904 |
| 2025-12-23 | 4.050 | 4.376 | 4.040 | 4.180 | 4.180 | 2,142,226 |
| 2025-12-22 | 3.904 | 4.100 | 3.904 | 4.050 | 4.050 | 1,072,092 |
| 2025-12-19 | 3.822 | 4.048 | 3.820 | 3.916 | 3.916 | 930,121 |
| 2025-12-18 | 3.780 | 3.868 | 3.750 | 3.828 | 3.828 | 390,080 |
| 2025-12-17 | 3.852 | 3.948 | 3.760 | 3.800 | 3.800 | 554,279 |
| 2025-12-16 | 3.900 | 3.934 | 3.730 | 3.844 | 3.844 | 807,945 |
| 2025-12-15 | 4.042 | 4.088 | 3.820 | 3.840 | 3.840 | 1,393,043 |
| 2025-12-12 | 3.730 | 4.070 | 3.726 | 4.042 | 4.042 | 1,237,228 |
| 2025-12-11 | 3.880 | 3.956 | 3.700 | 3.732 | 3.732 | 1,170,451 |
| 2025-12-10 | 3.842 | 3.888 | 3.730 | 3.736 | 3.736 | 566,389 |
| 2025-12-09 | 3.754 | 3.922 | 3.700 | 3.854 | 3.854 | 926,594 |
| 2025-12-08 | 4.000 | 4.008 | 3.746 | 3.746 | 3.746 | 1,381,031 |
| 2025-12-05 | 4.006 | 4.052 | 3.910 | 3.910 | 3.910 | 658,352 |
| 2025-12-04 | 4.000 | 4.068 | 3.930 | 3.976 | 3.976 | 998,230 |
| 2025-12-03 | 4.116 | 4.148 | 3.848 | 3.906 | 3.906 | 1,621,306 |
| 2025-12-02 | 4.180 | 4.198 | 4.026 | 4.060 | 4.060 | 875,092 |
| 2025-12-01 | 4.204 | 4.310 | 4.100 | 4.124 | 4.124 | 978,966 |
| 2025-11-28 | 4.000 | 4.250 | 3.996 | 4.184 | 4.184 | 1,712,188 |
| 2025-11-27 | 4.108 | 4.150 | 3.940 | 3.944 | 3.944 | 877,889 |
| 2025-11-26 | 4.060 | 4.230 | 4.044 | 4.100 | 4.100 | 2,523,441 |
| 2025-11-25 | 3.766 | 4.118 | 3.766 | 4.044 | 4.044 | 1,875,297 |
| 2025-11-24 | 3.544 | 3.700 | 3.480 | 3.700 | 3.700 | 1,086,955 |
| 2025-11-21 | 3.640 | 3.650 | 3.462 | 3.502 | 3.502 | 1,004,435 |
| 2025-11-20 | 3.534 | 3.762 | 3.524 | 3.700 | 3.700 | 1,378,152 |
| 2025-11-19 | 3.354 | 3.434 | 3.330 | 3.398 | 3.398 | 349,136 |
| 2025-11-18 | 3.404 | 3.446 | 3.300 | 3.344 | 3.344 | 780,601 |
| 2025-11-17 | 3.454 | 3.500 | 3.404 | 3.410 | 3.410 | 614,123 |
| 2025-11-14 | 3.430 | 3.458 | 3.352 | 3.422 | 3.422 | 710,359 |
| 2025-11-13 | 3.530 | 3.560 | 3.430 | 3.430 | 3.430 | 789,340 |
| 2025-11-12 | 3.538 | 3.574 | 3.470 | 3.474 | 3.474 | 653,230 |
| 2025-11-11 | 3.558 | 3.586 | 3.450 | 3.476 | 3.476 | 898,534 |
| 2025-11-10 | 3.500 | 3.652 | 3.500 | 3.558 | 3.558 | 503,178 |
| 2025-11-07 | 3.660 | 3.698 | 3.476 | 3.476 | 3.476 | 1,089,945 |
| 2025-11-06 | 3.688 | 3.722 | 3.530 | 3.646 | 3.646 | 869,647 |
| 2025-11-05 | 3.574 | 3.650 | 3.522 | 3.556 | 3.556 | 439,449 |
| 2025-11-04 | 3.680 | 3.702 | 3.552 | 3.552 | 3.552 | 584,707 |
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.