Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.700 | 3.778 | 3.664 | 3.664 | 3.664 | 1,318,179 |
| 2025-10-31 | 3.816 | 3.882 | 3.762 | 3.762 | 3.762 | 534,178 |
| 2025-10-30 | 3.810 | 3.850 | 3.702 | 3.792 | 3.792 | 759,998 |
| 2025-10-29 | 3.880 | 3.978 | 3.770 | 3.790 | 3.790 | 1,152,920 |
| 2025-10-28 | 3.776 | 3.882 | 3.696 | 3.830 | 3.830 | 1,289,232 |
| 2025-10-27 | 3.750 | 3.842 | 3.662 | 3.772 | 3.772 | 1,525,180 |
| 2025-10-24 | 3.854 | 4.020 | 3.562 | 3.722 | 3.722 | 2,529,011 |
| 2025-10-23 | 3.988 | 3.988 | 3.724 | 3.726 | 3.726 | 898,504 |
| 2025-10-22 | 3.954 | 3.984 | 3.782 | 3.856 | 3.856 | 1,519,792 |
| 2025-10-21 | 4.354 | 4.470 | 3.904 | 3.910 | 3.910 | 2,361,717 |
| 2025-10-20 | 4.300 | 4.386 | 4.250 | 4.376 | 4.376 | 830,647 |
| 2025-10-17 | 4.400 | 4.400 | 4.222 | 4.310 | 4.310 | 878,469 |
| 2025-10-16 | 4.260 | 4.426 | 4.202 | 4.408 | 4.408 | 893,115 |
| 2025-10-15 | 4.382 | 4.470 | 4.224 | 4.260 | 4.260 | 938,040 |
| 2025-10-14 | 4.550 | 4.578 | 4.234 | 4.342 | 4.342 | 1,410,647 |
| 2025-10-13 | 4.212 | 4.616 | 4.212 | 4.582 | 4.582 | 2,593,049 |
| 2025-10-10 | 4.280 | 4.550 | 4.246 | 4.318 | 4.318 | 2,581,697 |
| 2025-10-09 | 4.152 | 4.288 | 4.070 | 4.282 | 4.282 | 2,120,648 |
| 2025-10-08 | 3.768 | 4.212 | 3.702 | 4.178 | 4.178 | 4,178,006 |
| 2025-10-07 | 3.726 | 3.792 | 3.698 | 3.760 | 3.760 | 1,811,376 |
| 2025-10-06 | 3.654 | 3.710 | 3.564 | 3.668 | 3.668 | 1,304,550 |
| 2025-10-03 | 3.450 | 3.640 | 3.416 | 3.610 | 3.610 | 2,257,426 |
| 2025-10-02 | 3.570 | 3.570 | 3.420 | 3.438 | 3.438 | 1,390,842 |
| 2025-10-01 | 3.516 | 3.524 | 3.432 | 3.462 | 3.462 | 928,298 |
| 2025-09-30 | 3.582 | 3.634 | 3.480 | 3.516 | 3.516 | 1,036,684 |
| 2025-09-29 | 3.532 | 3.576 | 3.470 | 3.558 | 3.558 | 611,978 |
| 2025-09-26 | 3.450 | 3.548 | 3.426 | 3.536 | 3.536 | 1,280,007 |
| 2025-09-25 | 3.440 | 3.476 | 3.372 | 3.436 | 3.436 | 1,162,621 |
| 2025-09-24 | 3.560 | 3.566 | 3.394 | 3.410 | 3.410 | 2,090,734 |
| 2025-09-23 | 3.570 | 3.700 | 3.512 | 3.560 | 3.560 | 1,431,752 |
| 2025-09-22 | 3.608 | 3.632 | 3.488 | 3.554 | 3.554 | 2,524,230 |
| 2025-09-19 | 3.786 | 3.792 | 3.586 | 3.586 | 3.586 | 10,673,930 |
| 2025-09-18 | 4.000 | 4.200 | 3.958 | 4.192 | 4.192 | 915,663 |
| 2025-09-17 | 4.200 | 4.248 | 3.954 | 3.954 | 3.954 | 1,139,619 |
| 2025-09-16 | 4.018 | 4.198 | 3.958 | 4.098 | 4.098 | 1,376,106 |
| 2025-09-15 | 3.818 | 4.050 | 3.800 | 4.018 | 4.018 | 853,339 |
| 2025-09-12 | 3.872 | 3.886 | 3.800 | 3.806 | 3.806 | 294,482 |
| 2025-09-11 | 3.998 | 4.096 | 3.842 | 3.842 | 3.842 | 561,341 |
| 2025-09-10 | 3.948 | 4.102 | 3.878 | 3.960 | 3.960 | 835,444 |
| 2025-09-09 | 3.882 | 4.052 | 3.856 | 3.920 | 3.920 | 689,309 |
| 2025-09-08 | 3.732 | 3.988 | 3.732 | 3.938 | 3.938 | 623,266 |
| 2025-09-05 | 3.934 | 4.004 | 3.780 | 3.780 | 3.780 | 661,549 |
| 2025-09-04 | 3.770 | 3.990 | 3.740 | 3.934 | 3.934 | 653,019 |
| 2025-09-03 | 3.820 | 3.868 | 3.732 | 3.754 | 3.754 | 545,135 |
| 2025-09-02 | 4.000 | 4.056 | 3.774 | 3.774 | 3.774 | 1,050,603 |
| 2025-09-01 | 4.122 | 4.170 | 3.972 | 3.992 | 3.992 | 554,092 |
| 2025-08-29 | 4.390 | 4.390 | 4.098 | 4.098 | 4.098 | 1,044,691 |
| 2025-08-28 | 4.110 | 4.496 | 4.110 | 4.356 | 4.356 | 2,080,722 |
| 2025-08-27 | 4.180 | 4.278 | 4.052 | 4.110 | 4.110 | 704,428 |
| 2025-08-26 | 4.000 | 4.298 | 3.970 | 4.200 | 4.200 | 2,274,541 |
| 2025-08-25 | 3.790 | 4.000 | 3.654 | 3.934 | 3.934 | 1,147,606 |
| 2025-08-22 | 3.488 | 3.900 | 3.454 | 3.740 | 3.740 | 1,139,595 |
| 2025-08-21 | 3.500 | 3.536 | 3.452 | 3.510 | 3.510 | 301,472 |
| 2025-08-20 | 3.502 | 3.626 | 3.454 | 3.490 | 3.490 | 348,757 |
| 2025-08-19 | 3.390 | 3.622 | 3.354 | 3.552 | 3.552 | 1,061,363 |
| 2025-08-18 | 3.354 | 3.434 | 3.352 | 3.364 | 3.364 | 183,674 |
| 2025-08-15 | 3.370 | 3.420 | 3.344 | 3.366 | 3.366 | 445,110 |
| 2025-08-14 | 3.402 | 3.438 | 3.342 | 3.362 | 3.362 | 478,635 |
| 2025-08-13 | 3.482 | 3.518 | 3.366 | 3.368 | 3.368 | 678,280 |
| 2025-08-12 | 3.542 | 3.588 | 3.474 | 3.474 | 3.474 | 357,486 |
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.