Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.638 | 3.648 | 3.534 | 3.534 | 3.534 | 498,190 |
| 2025-08-08 | 3.636 | 3.700 | 3.556 | 3.646 | 3.646 | 949,655 |
| 2025-08-07 | 3.530 | 3.644 | 3.530 | 3.614 | 3.614 | 533,629 |
| 2025-08-06 | 3.540 | 3.686 | 3.522 | 3.534 | 3.534 | 596,835 |
| 2025-08-05 | 3.532 | 3.546 | 3.462 | 3.478 | 3.478 | 542,136 |
| 2025-08-04 | 3.600 | 3.602 | 3.486 | 3.516 | 3.516 | 753,211 |
| 2025-08-01 | 3.640 | 3.640 | 3.510 | 3.572 | 3.572 | 886,596 |
| 2025-07-31 | 3.746 | 3.790 | 3.580 | 3.610 | 3.610 | 789,564 |
| 2025-07-30 | 3.790 | 3.854 | 3.668 | 3.668 | 3.668 | 821,877 |
| 2025-07-29 | 3.800 | 3.880 | 3.780 | 3.806 | 3.806 | 637,815 |
| 2025-07-28 | 3.902 | 3.988 | 3.824 | 3.830 | 3.830 | 314,796 |
| 2025-07-25 | 3.830 | 3.900 | 3.780 | 3.898 | 3.898 | 392,022 |
| 2025-07-24 | 3.840 | 3.880 | 3.764 | 3.790 | 3.790 | 870,400 |
| 2025-07-23 | 3.948 | 3.972 | 3.830 | 3.830 | 3.830 | 659,191 |
| 2025-07-22 | 4.056 | 4.056 | 3.878 | 3.882 | 3.882 | 966,999 |
| 2025-07-21 | 4.046 | 4.068 | 3.900 | 4.038 | 4.038 | 499,108 |
| 2025-07-18 | 4.386 | 4.388 | 4.000 | 4.000 | 4.000 | 1,219,515 |
| 2025-07-17 | 4.100 | 4.428 | 3.984 | 4.428 | 4.428 | 3,121,061 |
| 2025-07-16 | 3.878 | 3.890 | 3.734 | 3.772 | 3.772 | 513,460 |
| 2025-07-15 | 3.838 | 3.874 | 3.752 | 3.818 | 3.818 | 562,199 |
| 2025-07-14 | 3.952 | 3.952 | 3.800 | 3.800 | 3.800 | 547,877 |
| 2025-07-11 | 4.104 | 4.104 | 3.954 | 3.954 | 3.954 | 723,101 |
| 2025-07-10 | 4.050 | 4.150 | 4.050 | 4.120 | 4.120 | 327,309 |
| 2025-07-09 | 4.150 | 4.192 | 4.036 | 4.048 | 4.048 | 802,678 |
| 2025-07-08 | 3.962 | 4.096 | 3.962 | 4.096 | 4.096 | 447,949 |
| 2025-07-07 | 4.062 | 4.098 | 3.948 | 3.958 | 3.958 | 489,191 |
| 2025-07-04 | 3.978 | 4.092 | 3.914 | 4.034 | 4.034 | 401,351 |
| 2025-07-03 | 3.840 | 4.080 | 3.840 | 3.988 | 3.988 | 942,595 |
| 2025-07-02 | 3.900 | 3.956 | 3.814 | 3.862 | 3.862 | 451,151 |
| 2025-07-01 | 3.892 | 3.928 | 3.818 | 3.880 | 3.880 | 569,649 |
| 2025-06-30 | 3.942 | 4.008 | 3.860 | 3.886 | 3.886 | 521,918 |
| 2025-06-27 | 3.856 | 4.020 | 3.856 | 3.942 | 3.942 | 627,173 |
| 2025-06-26 | 4.000 | 4.060 | 3.732 | 3.840 | 3.840 | 849,088 |
| 2025-06-25 | 4.090 | 4.096 | 3.930 | 4.010 | 4.010 | 449,218 |
| 2025-06-24 | 3.908 | 4.050 | 3.908 | 4.026 | 4.026 | 553,981 |
| 2025-06-23 | 3.982 | 3.982 | 3.814 | 3.860 | 3.860 | 670,100 |
| 2025-06-19 | 4.014 | 4.014 | 3.912 | 3.982 | 3.982 | 406,352 |
| 2025-06-18 | 4.036 | 4.086 | 3.904 | 4.020 | 4.020 | 457,698 |
| 2025-06-17 | 4.092 | 4.100 | 3.980 | 4.038 | 4.038 | 692,881 |
| 2025-06-16 | 4.066 | 4.200 | 3.980 | 4.092 | 4.092 | 1,189,177 |
| 2025-06-13 | 4.440 | 4.456 | 4.090 | 4.130 | 4.130 | 1,110,235 |
| 2025-06-12 | 4.498 | 4.564 | 4.330 | 4.466 | 4.466 | 585,658 |
| 2025-06-11 | 4.480 | 4.680 | 4.348 | 4.430 | 4.430 | 696,712 |
| 2025-06-10 | 4.450 | 4.682 | 4.382 | 4.462 | 4.462 | 1,380,565 |
| 2025-06-09 | 4.520 | 4.596 | 4.328 | 4.360 | 4.360 | 877,316 |
| 2025-06-05 | 4.662 | 4.710 | 4.430 | 4.514 | 4.514 | 955,830 |
| 2025-06-04 | 4.540 | 4.750 | 4.530 | 4.678 | 4.678 | 1,646,781 |
| 2025-06-03 | 4.132 | 4.500 | 4.096 | 4.490 | 4.490 | 1,913,972 |
| 2025-06-02 | 3.960 | 4.132 | 3.900 | 4.132 | 4.132 | 1,010,092 |
| 2025-05-30 | 4.016 | 4.052 | 3.884 | 3.948 | 3.948 | 1,005,316 |
| 2025-05-28 | 4.004 | 4.062 | 3.948 | 4.016 | 4.016 | 473,436 |
| 2025-05-27 | 4.198 | 4.300 | 3.980 | 3.980 | 3.980 | 1,015,836 |
| 2025-05-26 | 4.074 | 4.240 | 4.074 | 4.122 | 4.122 | 513,471 |
| 2025-05-23 | 4.118 | 4.214 | 3.980 | 4.090 | 4.090 | 1,036,994 |
| 2025-05-22 | 4.164 | 4.180 | 4.068 | 4.164 | 4.164 | 365,855 |
| 2025-05-21 | 4.140 | 4.228 | 4.052 | 4.160 | 4.160 | 345,179 |
| 2025-05-20 | 4.246 | 4.280 | 4.112 | 4.126 | 4.126 | 288,309 |
| 2025-05-19 | 4.270 | 4.322 | 4.076 | 4.210 | 4.210 | 655,322 |
| 2025-05-16 | 4.420 | 4.420 | 4.226 | 4.226 | 4.226 | 756,881 |
| 2025-05-15 | 4.766 | 4.766 | 4.398 | 4.402 | 4.402 | 794,301 |
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.