7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,894.20

+619.13

+0.80%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Sivers Semiconductors AB (publ) (SIVE.ST)

20.90 -2.22 (-9.60%)

At close: October 30 at 12:59:57 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	21.44	21.80	20.46	20.90	20.90	2,508,689
Oct 29, 2026	23.30	23.74	22.54	23.12	23.12	4,249,368
Oct 28, 2026	23.10	23.60	22.22	22.92	22.92	3,291,191
Oct 27, 2026	21.16	23.02	20.90	22.68	22.68	4,372,700
Oct 26, 2026	20.44	21.38	19.92	21.04	21.04	4,832,333
Oct 23, 2026	21.46	21.96	20.56	20.64	20.64	5,161,575
Oct 22, 2026	22.98	23.30	21.38	21.48	21.48	4,850,515
Oct 21, 2026	24.50	24.60	23.52	24.12	24.12	2,529,468
Oct 20, 2026	23.66	24.06	22.72	23.40	23.40	4,625,432
Oct 19, 2026	23.82	24.32	22.90	23.44	23.44	3,803,502
Oct 16, 2026	25.28	25.48	23.60	23.90	23.90	3,735,997
Oct 15, 2026	24.70	24.90	22.16	23.86	23.86	10,709,797
Oct 14, 2026	27.08	27.46	25.80	26.12	26.12	3,956,387
Oct 13, 2026	26.50	28.60	26.14	26.82	26.82	5,613,767
Oct 12, 2026	30.04	30.06	28.04	28.14	28.14	3,234,051
Oct 9, 2026	31.10	32.40	29.88	30.04	30.04	4,849,140
Oct 8, 2026	33.62	34.00	30.54	31.08	31.08	5,603,022
Oct 7, 2026	34.24	35.34	33.70	34.28	34.28	4,744,107
Oct 6, 2026	34.30	36.34	34.06	35.34	35.34	3,514,632
Oct 5, 2026	33.10	34.64	32.66	34.50	34.50	3,589,461
Oct 2, 2026	32.02	34.28	32.02	33.28	33.28	7,204,271
Oct 1, 2026	32.00	33.40	31.34	31.38	31.38	4,585,347
Sep 30, 2026	31.54	32.82	31.16	31.48	31.48	4,714,421
Sep 29, 2026	31.90	33.54	31.58	31.86	31.86	3,831,726
Sep 28, 2026	31.84	32.70	31.20	31.48	31.48	2,951,964
Sep 25, 2026	33.74	34.20	31.44	32.78	32.78	4,472,863
Sep 24, 2026	32.22	33.16	31.12	32.78	32.78	3,972,593
Sep 23, 2026	35.38	35.78	32.60	32.80	32.80	6,363,087
Sep 22, 2026	34.38	35.96	32.24	35.78	35.78	5,213,284
Sep 21, 2026	31.86	34.74	31.80	34.20	34.20	4,850,023
Sep 18, 2026	31.18	32.44	30.60	31.00	31.00	11,852,652
Sep 17, 2026	28.96	30.76	28.90	29.96	29.96	4,970,486
Sep 16, 2026	27.90	29.50	27.80	28.58	28.58	4,034,959
Sep 15, 2026	27.68	27.98	26.68	27.00	27.00	3,361,013
Sep 14, 2026	28.42	28.44	26.94	27.38	27.38	5,738,719
Sep 11, 2026	28.80	31.68	28.40	30.30	30.30	5,653,781
Sep 10, 2026	30.92	32.48	27.72	29.46	29.46	7,171,227
Sep 9, 2026	29.48	32.00	28.82	31.10	31.10	7,252,641
Sep 8, 2026	28.32	30.24	27.80	30.24	30.24	5,275,983
Sep 7, 2026	27.52	29.82	27.52	28.52	28.52	5,217,824
Sep 4, 2026	26.62	27.70	25.82	27.26	27.26	7,711,092
Sep 3, 2026	24.16	25.58	22.30	25.46	25.46	14,011,467
Sep 2, 2026	24.20	24.60	22.10	22.10	22.10	11,917,083
Sep 1, 2026	26.86	27.50	24.62	24.62	24.62	8,827,367
Aug 31, 2026	27.28	29.98	26.22	26.60	26.60	11,513,529
Aug 28, 2026	29.24	31.38	26.86	27.32	27.32	20,758,943
Aug 27, 2026	36.80	38.50	36.12	36.16	36.16	4,677,985
Aug 26, 2026	35.26	36.88	35.04	35.40	35.40	3,575,687
Aug 25, 2026	33.66	35.60	32.70	35.04	35.04	4,420,609
Aug 24, 2026	35.20	35.86	32.26	32.26	32.26	4,737,771
Aug 21, 2026	35.24	37.78	35.20	36.50	36.50	3,604,842
Aug 20, 2026	36.60	37.46	34.86	35.12	35.12	3,025,714
Aug 19, 2026	35.02	37.82	33.66	36.36	36.36	5,947,823
Aug 18, 2026	39.00	39.10	36.40	36.74	36.74	7,261,970
Aug 17, 2026	43.10	44.50	39.12	40.90	40.90	6,821,393
Aug 14, 2026	40.50	42.84	39.38	41.30	41.30	4,745,850
Aug 13, 2026	43.36	43.74	40.16	40.50	40.50	5,346,129
Aug 12, 2026	44.20	45.42	41.84	42.52	42.52	6,584,201
Aug 11, 2026	45.30	45.36	39.90	41.60	41.60	6,567,973
Aug 10, 2026	43.32	47.14	42.50	43.84	43.84	8,453,540
Aug 7, 2026	37.30	41.94	36.72	40.40	40.40	8,889,955
Aug 6, 2026	34.10	37.00	32.84	36.70	36.70	5,118,038
Aug 5, 2026	37.58	38.36	33.12	33.96	33.96	8,682,670
Aug 4, 2026	32.98	39.50	32.50	37.06	37.06	15,292,573
Aug 3, 2026	31.32	31.60	26.18	31.18	31.18	10,279,451
Jul 31, 2026	35.00	35.00	30.14	30.74	30.74	10,983,074
Jul 30, 2026	26.88	30.86	26.54	30.24	30.24	9,188,710
Jul 29, 2026	28.20	29.46	26.78	26.90	26.90	7,178,252
Jul 28, 2026	29.72	30.10	26.52	28.46	28.46	9,815,316
Jul 27, 2026	31.66	33.80	30.34	30.70	30.70	6,310,847
Jul 24, 2026	33.48	33.74	30.36	31.32	31.32	5,674,203
Jul 23, 2026	37.76	38.00	33.36	33.66	33.66	7,817,430
Jul 22, 2026	38.10	39.50	34.68	37.76	37.76	8,683,815
Jul 21, 2026	34.32	41.36	34.32	40.98	40.98	9,201,552
Jul 20, 2026	33.96	35.18	32.00	33.32	33.32	4,287,666
Jul 17, 2026	32.44	34.72	30.42	33.48	33.48	12,056,725
Jul 16, 2026	38.60	39.00	34.02	35.58	35.58	7,218,916
Jul 15, 2026	43.54	45.84	38.80	39.66	39.66	6,798,166
Jul 14, 2026	42.60	44.22	40.68	42.44	42.44	4,582,403
Jul 13, 2026	44.42	46.84	41.58	42.80	42.80	5,993,187
Jul 10, 2026	47.40	49.74	44.90	47.28	47.28	10,552,045
Jul 9, 2026	42.80	46.00	34.00	41.80	41.80	17,667,074
Jul 8, 2026	39.64	42.38	36.76	39.36	39.36	10,596,879
Jul 7, 2026	44.90	45.94	40.02	41.24	41.24	12,286,060
Jul 6, 2026	51.55	52.55	44.44	46.70	46.70	17,205,207
Jul 3, 2026	52.55	58.45	52.00	56.30	56.30	9,541,035
Jul 2, 2026	58.90	58.90	48.12	49.00	49.00	14,981,194
Jul 1, 2026	56.40	61.00	52.70	60.75	60.75	17,065,598
Jun 30, 2026	73.00	73.15	62.00	63.15	63.15	5,915,038
Jun 29, 2026	65.15	71.40	64.80	65.55	65.55	5,595,795
Jun 26, 2026	65.10	71.15	56.10	63.35	63.35	18,096,415
Jun 25, 2026	89.20	89.55	65.45	67.00	67.00	14,109,411
Jun 24, 2026	90.00	91.00	81.20	84.90	84.90	4,093,835
Jun 23, 2026	95.55	95.60	83.60	87.55	87.55	7,463,324
Jun 22, 2026	95.10	102.70	91.60	99.20	99.20	4,149,057
Jun 18, 2026	104.30	107.00	94.55	96.00	96.00	6,803,832
Jun 17, 2026	91.65	103.90	90.55	101.90	101.90	9,025,544
Jun 16, 2026	86.75	97.80	86.50	92.55	92.55	7,645,367
Jun 15, 2026	95.00	97.20	84.10	86.35	86.35	7,442,242
Jun 12, 2026	84.95	94.45	84.70	92.70	92.70	9,371,491
Jun 11, 2026	77.95	82.85	76.45	79.75	79.75	5,665,966
Jun 10, 2026	78.00	84.00	72.00	75.00	75.00	7,661,637
Jun 9, 2026	97.95	101.80	76.50	76.50	76.50	10,967,824
Jun 8, 2026	75.15	90.50	74.00	89.40	89.40	10,695,368
Jun 5, 2026	83.70	93.70	76.75	78.80	78.80	9,285,504
Jun 4, 2026	80.20	86.75	74.60	86.75	86.75	11,743,538
Jun 3, 2026	102.00	110.00	83.80	92.50	92.50	16,313,110
Jun 2, 2026	67.75	107.80	67.05	97.45	97.45	41,433,390
Jun 1, 2026	71.30	72.00	58.40	60.85	60.85	16,495,351
May 29, 2026	59.25	83.85	59.25	68.95	68.95	36,936,277
May 28, 2026	75.25	76.80	63.40	70.20	70.20	17,056,029
May 27, 2026	83.80	86.75	71.30	73.40	73.40	15,982,048
May 26, 2026	89.00	90.50	75.75	86.85	86.85	20,415,494
May 25, 2026	79.40	89.45	78.65	85.55	85.55	20,102,779
May 22, 2026	60.00	74.90	60.00	72.90	72.90	20,687,057
May 21, 2026	54.00	61.25	52.90	59.05	59.05	11,738,270
May 20, 2026	48.86	54.65	47.68	54.00	54.00	12,208,871
May 19, 2026	50.55	51.40	45.34	45.46	45.46	12,070,458
May 18, 2026	52.80	54.80	48.10	48.10	48.10	14,515,896
May 15, 2026	55.65	59.85	51.70	55.70	55.70	18,525,952
May 13, 2026	45.90	56.65	45.00	56.65	56.65	14,903,530
May 12, 2026	48.48	48.58	42.24	43.14	43.14	13,309,521
May 11, 2026	45.54	49.50	38.74	49.50	49.50	24,146,363
May 8, 2026	45.74	46.40	42.72	43.52	43.52	18,852,963
May 7, 2026	49.26	51.00	41.90	49.74	49.74	27,373,332
May 6, 2026	55.10	58.20	45.66	48.26	48.26	36,044,503
May 5, 2026	54.75	59.10	48.62	54.70	54.70	34,659,104
May 4, 2026	43.68	55.95	43.50	55.95	55.95	55,253,988
Apr 30, 2026	39.30	44.70	38.00	38.00	38.00	20,099,765
Apr 29, 2026	33.60	39.88	31.08	39.88	39.88	21,195,137
Apr 28, 2026	30.20	33.82	29.42	31.92	31.92	26,151,135
Apr 27, 2026	34.00	39.10	28.28	29.58	29.58	60,332,027
Apr 24, 2026	28.70	32.76	28.66	31.96	31.96	25,497,159
Apr 23, 2026	30.00	30.00	25.74	28.36	28.36	31,991,089
Apr 22, 2026	31.50	33.86	28.80	30.00	30.00	36,802,334
Apr 21, 2026	29.90	34.20	26.36	34.20	34.20	51,562,134
Apr 20, 2026	23.36	31.20	22.22	31.14	31.14	51,023,149
Apr 17, 2026	24.00	26.48	20.76	23.66	23.66	50,459,532
Apr 16, 2026	21.98	23.76	20.54	22.80	22.80	47,929,267
Apr 15, 2026	18.20	22.30	17.80	20.78	20.78	48,115,045
Apr 14, 2026	17.52	18.23	15.59	15.96	15.96	29,978,109
Apr 13, 2026	13.07	16.85	12.70	16.85	16.85	31,464,366
Apr 10, 2026	11.60	13.56	11.18	13.40	13.40	17,122,064
Apr 9, 2026	11.75	12.48	10.87	11.37	11.37	10,655,697
Apr 8, 2026	11.12	12.18	10.64	11.79	11.79	19,743,528
Apr 7, 2026	10.10	11.46	9.50	9.65	9.65	13,788,891
Apr 2, 2026	10.36	10.59	9.90	9.90	9.90	5,063,537
Apr 1, 2026	11.50	12.00	10.60	11.15	11.15	12,813,501
Mar 31, 2026	9.23	11.55	9.10	10.71	10.71	23,848,734
Mar 30, 2026	10.70	12.68	10.00	10.00	10.00	33,356,521
Mar 27, 2026	10.50	10.76	8.08	9.91	9.91	67,685,570
Mar 26, 2026	13.50	14.35	11.05	11.34	11.34	36,717,814
Mar 25, 2026	11.88	15.42	11.56	14.47	14.47	52,168,903
Mar 24, 2026	12.28	12.92	10.28	12.46	12.46	47,157,307
Mar 23, 2026	8.34	11.74	7.85	11.39	11.39	35,040,012
Mar 20, 2026	10.41	10.41	7.78	8.44	8.44	50,877,801
Mar 19, 2026	9.31	12.00	9.27	10.49	10.49	53,759,054
Mar 18, 2026	7.24	9.08	7.24	8.92	8.92	34,018,960
Mar 17, 2026	7.42	7.76	6.43	6.91	6.91	35,425,065
Mar 16, 2026	4.26	7.36	4.25	7.36	7.36	48,378,943
Mar 13, 2026	4.13	4.35	3.95	4.24	4.24	2,202,685
Mar 12, 2026	4.13	4.27	3.90	4.09	4.09	2,635,601
Mar 11, 2026	3.93	4.32	3.82	4.12	4.12	5,629,330
Mar 10, 2026	3.48	3.69	3.48	3.67	3.67	815,185
Mar 9, 2026	3.45	3.60	3.37	3.45	3.45	1,202,019
Mar 6, 2026	3.45	3.64	3.45	3.60	3.60	2,039,037
Mar 5, 2026	3.30	3.55	3.30	3.37	3.37	1,445,760
Mar 4, 2026	2.98	3.38	2.95	3.31	3.31	2,842,065
Mar 3, 2026	3.00	3.07	2.85	2.97	2.97	1,575,814
Mar 2, 2026	3.06	3.15	2.92	3.03	3.03	1,402,684
Feb 27, 2026	2.99	3.09	2.97	3.02	3.02	1,472,412
Feb 26, 2026	3.00	3.14	2.85	2.90	2.90	2,003,882
Feb 25, 2026	3.23	3.31	3.09	3.15	3.15	1,133,791
Feb 24, 2026	3.07	3.25	3.07	3.22	3.22	623,805
Feb 23, 2026	3.16	3.21	3.04	3.09	3.09	526,366
Feb 20, 2026	3.21	3.22	3.11	3.16	3.16	463,914
Feb 19, 2026	3.10	3.23	3.05	3.22	3.22	550,416
Feb 18, 2026	3.04	3.10	3.00	3.10	3.10	547,652
Feb 17, 2026	3.15	3.17	3.00	3.08	3.08	499,441
Feb 16, 2026	3.02	3.10	2.99	3.09	3.09	555,106
Feb 13, 2026	3.06	3.06	2.90	3.03	3.03	1,186,698
Feb 12, 2026	3.24	3.25	2.96	2.96	2.96	1,890,192
Feb 11, 2026	3.23	3.27	3.14	3.22	3.22	646,886
Feb 10, 2026	3.30	3.36	3.23	3.24	3.24	519,514
Feb 9, 2026	3.43	3.48	3.28	3.29	3.29	848,623
Feb 6, 2026	3.29	3.43	3.23	3.43	3.43	829,018
Feb 5, 2026	3.33	3.38	3.22	3.25	3.25	583,372
Feb 4, 2026	3.36	3.39	3.25	3.33	3.33	805,950
Feb 3, 2026	3.39	3.48	3.27	3.28	3.28	874,951
Feb 2, 2026	3.34	3.39	3.21	3.38	3.38	1,098,694
Jan 30, 2026	3.33	3.40	3.20	3.34	3.34	1,807,687
Jan 29, 2026	3.51	3.51	3.36	3.36	3.36	1,059,703
Jan 28, 2026	3.52	3.57	3.47	3.49	3.49	930,970
Jan 27, 2026	3.50	3.53	3.46	3.51	3.51	688,038
Jan 26, 2026	3.50	3.54	3.44	3.49	3.49	720,468
Jan 23, 2026	3.46	3.60	3.45	3.47	3.47	2,168,586
Jan 22, 2026	3.23	3.49	3.23	3.45	3.45	1,446,961
Jan 21, 2026	3.38	3.38	3.20	3.21	3.21	1,705,535
Jan 20, 2026	3.50	3.50	3.29	3.38	3.38	1,556,482
Jan 19, 2026	3.59	3.59	3.40	3.43	3.43	1,858,864
Jan 16, 2026	3.68	3.68	3.48	3.59	3.59	3,470,445
Jan 15, 2026	3.80	3.88	3.60	3.65	3.65	1,762,489
Jan 14, 2026	4.07	4.07	3.63	3.63	3.63	3,020,690
Jan 13, 2026	4.00	4.06	3.96	4.06	4.06	737,309
Jan 12, 2026	4.03	4.07	3.94	4.00	4.00	543,392
Jan 9, 2026	4.10	4.14	3.97	4.03	4.03	890,759
Jan 8, 2026	4.32	4.34	4.03	4.04	4.04	1,549,854
Jan 7, 2026	4.22	4.37	4.11	4.31	4.31	1,477,434
Jan 5, 2026	4.18	4.25	4.04	4.10	4.10	902,881
Jan 2, 2026	4.15	4.34	4.14	4.28	4.28	604,931
Dec 30, 2025	4.12	4.24	4.11	4.15	4.15	614,987
Dec 29, 2025	4.15	4.20	4.10	4.12	4.12	561,904
Dec 23, 2025	4.05	4.38	4.04	4.18	4.18	2,142,226
Dec 22, 2025	3.90	4.10	3.90	4.05	4.05	1,072,092
Dec 19, 2025	3.82	4.05	3.82	3.92	3.92	930,121
Dec 18, 2025	3.78	3.87	3.75	3.83	3.83	390,080
Dec 17, 2025	3.85	3.95	3.76	3.80	3.80	554,279
Dec 16, 2025	3.90	3.93	3.73	3.84	3.84	807,945
Dec 15, 2025	4.04	4.09	3.82	3.84	3.84	1,393,043
Dec 12, 2025	3.73	4.07	3.73	4.04	4.04	1,237,005
Dec 11, 2025	3.88	3.96	3.70	3.73	3.73	1,170,451
Dec 10, 2025	3.84	3.89	3.73	3.74	3.74	566,389
Dec 9, 2025	3.75	3.92	3.70	3.85	3.85	926,594
Dec 8, 2025	4.00	4.01	3.75	3.75	3.75	1,381,031
Dec 5, 2025	4.01	4.05	3.91	3.91	3.91	658,352
Dec 4, 2025	4.00	4.07	3.93	3.98	3.98	998,230
Dec 3, 2025	4.12	4.15	3.85	3.91	3.91	1,621,306
Dec 2, 2025	4.18	4.20	4.03	4.06	4.06	875,092
Dec 1, 2025	4.20	4.31	4.10	4.12	4.12	978,966
Nov 28, 2025	4.00	4.25	4.00	4.18	4.18	1,712,188
Nov 27, 2025	4.11	4.15	3.94	3.94	3.94	877,889
Nov 26, 2025	4.06	4.23	4.04	4.10	4.10	2,523,441
Nov 25, 2025	3.77	4.12	3.77	4.04	4.04	1,875,297
Nov 24, 2025	3.54	3.70	3.48	3.70	3.70	1,086,955
Nov 21, 2025	3.64	3.65	3.46	3.50	3.50	1,004,435
Nov 20, 2025	3.53	3.76	3.52	3.70	3.70	1,378,152
Nov 19, 2025	3.35	3.43	3.33	3.40	3.40	349,136
Nov 18, 2025	3.40	3.45	3.30	3.34	3.34	780,601
Nov 17, 2025	3.45	3.50	3.40	3.41	3.41	614,123
Nov 14, 2025	3.43	3.46	3.35	3.42	3.42	710,359
Nov 13, 2025	3.53	3.56	3.43	3.43	3.43	789,340
Nov 12, 2025	3.54	3.57	3.47	3.47	3.47	653,230
Nov 11, 2025	3.56	3.59	3.45	3.48	3.48	898,534
Nov 10, 2025	3.50	3.65	3.50	3.56	3.56	503,178
Nov 7, 2025	3.66	3.70	3.48	3.48	3.48	1,089,945
Nov 6, 2025	3.69	3.72	3.53	3.65	3.65	869,647
Nov 5, 2025	3.57	3.65	3.52	3.56	3.56	439,449
Nov 4, 2025	3.68	3.70	3.55	3.55	3.55	584,707
Nov 3, 2025	3.70	3.78	3.66	3.66	3.66	1,318,179
Oct 31, 2025	3.82	3.88	3.76	3.76	3.76	534,178
Oct 30, 2025	3.81	3.85	3.70	3.79	3.79	759,998

Mobilize your Website

View Site in Mobile | Classic

Share by: