Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.901 | 2.098 | 1.762 | 2.048 | 2.048 | 5,029,692 |
| 2024-11-13 | 2.104 | 2.198 | 1.759 | 1.880 | 1.880 | 8,794,992 |
| 2024-11-12 | 2.084 | 2.200 | 2.032 | 2.102 | 2.102 | 6,520,561 |
| 2024-11-11 | 3.224 | 3.224 | 2.060 | 2.104 | 2.104 | 14,726,110 |
| 2024-11-08 | 3.668 | 3.744 | 3.584 | 3.704 | 3.704 | 878,537 |
| 2024-11-07 | 3.616 | 3.714 | 3.616 | 3.678 | 3.678 | 450,489 |
| 2024-11-06 | 3.700 | 3.756 | 3.584 | 3.628 | 3.628 | 493,053 |
| 2024-11-05 | 3.722 | 3.768 | 3.600 | 3.668 | 3.668 | 773,257 |
| 2024-11-04 | 3.822 | 3.822 | 3.664 | 3.728 | 3.728 | 560,683 |
| 2024-11-01 | 3.854 | 3.900 | 3.824 | 3.834 | 3.834 | 237,620 |
| 2024-10-31 | 3.954 | 3.964 | 3.802 | 3.914 | 3.914 | 285,281 |
| 2024-10-30 | 3.986 | 4.010 | 3.888 | 3.902 | 3.902 | 832,465 |
| 2024-10-29 | 3.940 | 3.996 | 3.904 | 3.986 | 3.986 | 1,504,331 |
| 2024-10-28 | 3.920 | 3.978 | 3.834 | 3.960 | 3.960 | 504,580 |
| 2024-10-25 | 3.930 | 3.990 | 3.780 | 3.918 | 3.918 | 1,161,295 |
| 2024-10-24 | 3.642 | 3.844 | 3.642 | 3.800 | 3.800 | 418,360 |
| 2024-10-23 | 3.770 | 3.770 | 3.638 | 3.642 | 3.642 | 557,844 |
| 2024-10-22 | 3.700 | 3.760 | 3.630 | 3.710 | 3.710 | 535,715 |
| 2024-10-21 | 3.748 | 3.810 | 3.674 | 3.700 | 3.700 | 359,465 |
| 2024-10-18 | 3.800 | 3.848 | 3.748 | 3.748 | 3.748 | 679,839 |
| 2024-10-17 | 3.912 | 3.940 | 3.770 | 3.800 | 3.800 | 977,064 |
| 2024-10-16 | 3.860 | 3.920 | 3.778 | 3.912 | 3.912 | 855,628 |
| 2024-10-15 | 3.902 | 3.990 | 3.820 | 3.850 | 3.850 | 492,943 |
| 2024-10-14 | 3.972 | 4.010 | 3.850 | 3.964 | 3.964 | 660,369 |
| 2024-10-11 | 3.950 | 4.020 | 3.918 | 3.972 | 3.972 | 772,402 |
| 2024-10-10 | 3.968 | 3.990 | 3.872 | 3.908 | 3.908 | 874,669 |
| 2024-10-09 | 3.964 | 4.034 | 3.926 | 3.976 | 3.976 | 805,256 |
| 2024-10-08 | 3.988 | 4.010 | 3.960 | 3.982 | 3.982 | 1,672,584 |
| 2024-10-07 | 3.970 | 4.068 | 3.930 | 4.030 | 4.030 | 2,086,445 |
| 2024-10-04 | 4.300 | 4.694 | 3.890 | 3.954 | 3.954 | 10,944,060 |
| 2024-10-03 | 4.438 | 4.438 | 4.234 | 4.300 | 4.300 | 558,718 |
| 2024-10-02 | 4.366 | 4.450 | 4.220 | 4.326 | 4.326 | 801,184 |
| 2024-10-01 | 4.760 | 4.760 | 4.310 | 4.366 | 4.366 | 1,708,042 |
| 2024-09-30 | 4.708 | 4.758 | 4.538 | 4.600 | 4.600 | 1,514,896 |
| 2024-09-27 | 4.624 | 4.712 | 4.600 | 4.680 | 4.680 | 370,483 |
| 2024-09-26 | 4.700 | 4.700 | 4.542 | 4.624 | 4.624 | 756,643 |
| 2024-09-25 | 4.600 | 4.746 | 4.600 | 4.640 | 4.640 | 453,787 |
| 2024-09-24 | 4.670 | 4.734 | 4.546 | 4.588 | 4.588 | 494,072 |
| 2024-09-23 | 4.850 | 4.850 | 4.630 | 4.648 | 4.648 | 467,045 |
| 2024-09-20 | 4.750 | 4.886 | 4.650 | 4.740 | 4.740 | 2,152,896 |
| 2024-09-19 | 4.664 | 4.760 | 4.500 | 4.600 | 4.600 | 684,039 |
| 2024-09-18 | 4.618 | 4.928 | 4.562 | 4.664 | 4.664 | 819,538 |
| 2024-09-17 | 4.532 | 4.568 | 4.458 | 4.536 | 4.536 | 458,621 |
| 2024-09-16 | 4.754 | 4.766 | 4.556 | 4.568 | 4.568 | 302,662 |
| 2024-09-13 | 4.700 | 4.942 | 4.700 | 4.752 | 4.752 | 997,475 |
| 2024-09-12 | 4.712 | 4.856 | 4.526 | 4.574 | 4.574 | 354,237 |
| 2024-09-11 | 4.834 | 4.888 | 4.600 | 4.704 | 4.704 | 404,489 |
| 2024-09-10 | 4.818 | 4.970 | 4.818 | 4.834 | 4.834 | 201,359 |
| 2024-09-09 | 4.910 | 5.045 | 4.766 | 4.818 | 4.818 | 433,532 |
| 2024-09-06 | 5.085 | 5.185 | 4.902 | 4.910 | 4.910 | 518,781 |
| 2024-09-05 | 5.240 | 5.240 | 5.085 | 5.085 | 5.085 | 200,251 |
| 2024-09-04 | 5.250 | 5.325 | 5.145 | 5.240 | 5.240 | 143,863 |
| 2024-09-03 | 5.360 | 5.470 | 5.210 | 5.280 | 5.280 | 366,257 |
| 2024-09-02 | 5.435 | 5.535 | 5.305 | 5.360 | 5.360 | 241,997 |
| 2024-08-30 | 5.555 | 5.645 | 5.360 | 5.440 | 5.440 | 472,480 |
| 2024-08-29 | 5.610 | 5.730 | 5.370 | 5.400 | 5.400 | 465,982 |
| 2024-08-28 | 5.765 | 5.775 | 5.605 | 5.605 | 5.605 | 235,016 |
| 2024-08-27 | 5.900 | 5.950 | 5.715 | 5.765 | 5.765 | 312,723 |
| 2024-08-26 | 6.000 | 6.090 | 5.850 | 5.965 | 5.965 | 303,047 |
| 2024-08-23 | 5.765 | 6.100 | 5.765 | 6.030 | 6.030 | 318,386 |
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.