Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.494 | 4.640 | 4.338 | 4.638 | 4.638 | 1,470,250 |
| 2025-05-13 | 4.056 | 4.442 | 3.970 | 4.398 | 4.398 | 2,057,394 |
| 2025-05-12 | 3.888 | 4.200 | 3.886 | 4.068 | 4.068 | 2,116,299 |
| 2025-05-09 | 3.900 | 4.094 | 3.788 | 3.788 | 3.788 | 1,302,384 |
| 2025-05-08 | 3.832 | 4.118 | 3.724 | 3.878 | 3.878 | 2,968,080 |
| 2025-05-07 | 3.700 | 3.788 | 3.604 | 3.624 | 3.624 | 740,567 |
| 2025-05-06 | 3.828 | 3.828 | 3.592 | 3.600 | 3.600 | 943,706 |
| 2025-05-05 | 3.886 | 3.898 | 3.768 | 3.790 | 3.790 | 899,170 |
| 2025-05-02 | 3.634 | 3.888 | 3.634 | 3.824 | 3.824 | 1,038,977 |
| 2025-04-30 | 3.686 | 3.730 | 3.622 | 3.634 | 3.634 | 685,312 |
| 2025-04-29 | 3.760 | 3.760 | 3.628 | 3.674 | 3.674 | 690,423 |
| 2025-04-28 | 3.646 | 3.796 | 3.586 | 3.700 | 3.700 | 968,676 |
| 2025-04-25 | 3.438 | 3.690 | 3.438 | 3.646 | 3.646 | 1,026,075 |
| 2025-04-24 | 3.550 | 3.564 | 3.416 | 3.438 | 3.438 | 482,276 |
| 2025-04-23 | 3.362 | 3.600 | 3.332 | 3.540 | 3.540 | 943,004 |
| 2025-04-22 | 3.546 | 3.548 | 3.260 | 3.360 | 3.360 | 951,287 |
| 2025-04-17 | 3.200 | 3.436 | 3.200 | 3.400 | 3.400 | 499,216 |
| 2025-04-16 | 3.434 | 3.434 | 3.228 | 3.280 | 3.280 | 998,321 |
| 2025-04-15 | 3.300 | 3.410 | 3.270 | 3.398 | 3.398 | 743,245 |
| 2025-04-14 | 3.290 | 3.316 | 3.228 | 3.280 | 3.280 | 720,953 |
| 2025-04-11 | 3.180 | 3.214 | 3.104 | 3.192 | 3.192 | 645,581 |
| 2025-04-10 | 3.490 | 3.490 | 3.130 | 3.216 | 3.216 | 1,245,836 |
| 2025-04-09 | 3.146 | 3.208 | 3.030 | 3.080 | 3.080 | 1,309,900 |
| 2025-04-08 | 3.302 | 3.420 | 3.168 | 3.250 | 3.250 | 1,049,375 |
| 2025-04-07 | 3.196 | 3.410 | 3.100 | 3.240 | 3.240 | 2,130,370 |
| 2025-04-04 | 3.616 | 3.658 | 3.280 | 3.416 | 3.416 | 2,206,465 |
| 2025-04-03 | 3.678 | 3.750 | 3.554 | 3.618 | 3.618 | 966,608 |
| 2025-04-02 | 3.820 | 3.820 | 3.672 | 3.750 | 3.750 | 726,129 |
| 2025-04-01 | 3.880 | 4.000 | 3.754 | 3.836 | 3.836 | 954,280 |
| 2025-03-31 | 3.858 | 3.858 | 3.606 | 3.746 | 3.746 | 1,145,696 |
| 2025-03-28 | 3.960 | 3.960 | 3.810 | 3.810 | 3.810 | 1,182,778 |
| 2025-03-27 | 4.006 | 4.048 | 3.884 | 3.954 | 3.954 | 1,154,161 |
| 2025-03-26 | 4.320 | 4.468 | 4.020 | 4.020 | 4.020 | 1,283,357 |
| 2025-03-25 | 4.268 | 4.410 | 4.168 | 4.276 | 4.276 | 1,982,926 |
| 2025-03-24 | 4.110 | 4.240 | 4.010 | 4.102 | 4.102 | 813,817 |
| 2025-03-21 | 4.000 | 4.110 | 3.932 | 4.110 | 4.110 | 818,795 |
| 2025-03-20 | 4.120 | 4.120 | 3.972 | 4.030 | 4.030 | 1,006,991 |
| 2025-03-19 | 4.144 | 4.144 | 3.966 | 4.070 | 4.070 | 968,874 |
| 2025-03-18 | 4.140 | 4.344 | 4.080 | 4.088 | 4.088 | 760,079 |
| 2025-03-17 | 4.022 | 4.160 | 4.002 | 4.116 | 4.116 | 406,510 |
| 2025-03-14 | 4.042 | 4.098 | 3.980 | 4.020 | 4.020 | 873,882 |
| 2025-03-13 | 4.192 | 4.192 | 4.010 | 4.088 | 4.088 | 526,158 |
| 2025-03-12 | 3.922 | 4.358 | 3.922 | 4.150 | 4.150 | 1,654,727 |
| 2025-03-11 | 4.000 | 4.050 | 3.880 | 3.900 | 3.900 | 1,453,040 |
| 2025-03-10 | 4.190 | 4.300 | 4.008 | 4.090 | 4.090 | 1,201,673 |
| 2025-03-07 | 4.228 | 4.348 | 4.056 | 4.152 | 4.152 | 1,462,871 |
| 2025-03-06 | 4.354 | 4.440 | 4.200 | 4.206 | 4.206 | 890,732 |
| 2025-03-05 | 4.500 | 4.644 | 4.300 | 4.350 | 4.350 | 1,294,637 |
| 2025-03-04 | 4.582 | 4.632 | 4.370 | 4.440 | 4.440 | 1,778,739 |
| 2025-03-03 | 5.285 | 5.555 | 4.638 | 4.638 | 4.638 | 3,019,789 |
| 2025-02-28 | 5.035 | 5.195 | 4.800 | 5.070 | 5.070 | 2,151,716 |
| 2025-02-27 | 5.270 | 5.400 | 4.956 | 5.040 | 5.040 | 2,386,711 |
| 2025-02-26 | 4.810 | 5.400 | 4.808 | 5.275 | 5.275 | 5,836,876 |
| 2025-02-25 | 4.052 | 4.804 | 4.000 | 4.710 | 4.710 | 4,439,272 |
| 2025-02-24 | 4.012 | 4.132 | 3.800 | 4.024 | 4.024 | 2,480,044 |
| 2025-02-21 | 3.670 | 4.122 | 3.612 | 3.802 | 3.802 | 3,953,027 |
| 2025-02-20 | 3.650 | 3.836 | 3.560 | 3.608 | 3.608 | 3,621,830 |
| 2025-02-19 | 3.528 | 3.550 | 3.264 | 3.300 | 3.300 | 1,411,247 |
| 2025-02-18 | 3.380 | 3.570 | 3.380 | 3.526 | 3.526 | 1,319,602 |
| 2025-02-17 | 3.350 | 3.398 | 3.292 | 3.336 | 3.336 | 651,706 |
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.