OTC Markets OTCPK
USD
Sivers Semiconductors AB (publ) (SIVEF)
2.0400
-0.2500
(-10.92%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.1500 | 2.1700 | 2.0000 | 2.0400 | 2.0400 | 1,421,212 |
|
Oct 29, 2026
|
2.3250 | 2.3800 | 2.1600 | 2.2900 | 2.2900 | 744,135 |
|
Oct 28, 2026
|
2.2500 | 2.3800 | 2.2496 | 2.3200 | 2.3200 | 492,843 |
|
Oct 27, 2026
|
2.1700 | 2.3300 | 2.1500 | 2.3100 | 2.3100 | 629,678 |
|
Oct 26, 2026
|
2.0200 | 2.1600 | 1.9900 | 2.1100 | 2.1100 | 773,171 |
|
Oct 23, 2026
|
2.1100 | 2.1375 | 2.0100 | 2.0200 | 2.0200 | 1,825,527 |
|
Oct 22, 2026
|
2.2500 | 2.3080 | 2.0500 | 2.0700 | 2.0700 | 2,401,268 |
|
Oct 21, 2026
|
2.4000 | 2.4700 | 2.3900 | 2.4550 | 2.4550 | 722,063 |
|
Oct 20, 2026
|
2.2800 | 2.4500 | 2.2800 | 2.3900 | 2.3900 | 858,841 |
|
Oct 19, 2026
|
2.4000 | 2.4400 | 2.2600 | 2.2600 | 2.2600 | 1,576,434 |
|
Oct 16, 2026
|
2.4600 | 2.4600 | 2.2100 | 2.2500 | 2.2500 | 1,682,811 |
|
Oct 15, 2026
|
2.3400 | 2.5500 | 2.2000 | 2.5401 | 2.5401 | 2,660,284 |
|
Oct 14, 2026
|
2.6000 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 1,304,372 |
|
Oct 13, 2026
|
2.7000 | 2.7500 | 2.5500 | 2.6000 | 2.6000 | 2,919,046 |
|
Oct 12, 2026
|
2.9000 | 2.9000 | 2.7000 | 2.7400 | 2.7400 | 1,412,813 |
|
Oct 9, 2026
|
3.1900 | 3.1900 | 2.9200 | 2.9600 | 2.9600 | 1,358,699 |
|
Oct 8, 2026
|
3.1400 | 3.1596 | 2.9000 | 2.9900 | 2.9900 | 1,780,829 |
|
Oct 7, 2026
|
3.4300 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 668,764 |
|
Oct 6, 2026
|
3.5900 | 3.5900 | 3.4700 | 3.5000 | 3.5000 | 968,882 |
|
Oct 5, 2026
|
3.4100 | 3.4600 | 3.2900 | 3.4400 | 3.4400 | 653,450 |
|
Oct 2, 2026
|
3.3000 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 815,496 |
|
Oct 1, 2026
|
3.1200 | 3.2300 | 3.0600 | 3.1300 | 3.1300 | 1,412,721 |
|
Sep 30, 2026
|
3.2800 | 3.3260 | 3.1000 | 3.1200 | 3.1200 | 423,243 |
|
Sep 29, 2026
|
3.4000 | 3.4000 | 3.1400 | 3.1850 | 3.1850 | 529,089 |
|
Sep 28, 2026
|
3.2800 | 3.2900 | 3.1000 | 3.2060 | 3.2060 | 597,440 |
|
Sep 25, 2026
|
3.3900 | 3.4535 | 3.1400 | 3.3300 | 3.3300 | 719,159 |
|
Sep 24, 2026
|
3.2000 | 3.4800 | 3.1900 | 3.4100 | 3.4100 | 516,270 |
|
Sep 23, 2026
|
3.4000 | 3.4800 | 3.2650 | 3.3000 | 3.3000 | 796,104 |
|
Sep 22, 2026
|
3.5400 | 3.6900 | 3.4700 | 3.6300 | 3.6300 | 971,838 |
|
Sep 21, 2026
|
3.3800 | 3.5500 | 3.3700 | 3.4900 | 3.4900 | 1,601,808 |
|
Sep 18, 2026
|
3.1500 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 627,655 |
|
Sep 17, 2026
|
3.0100 | 3.0950 | 3.0000 | 3.0200 | 3.0200 | 776,638 |
|
Sep 16, 2026
|
2.9600 | 3.0000 | 2.6700 | 2.8700 | 2.8700 | 1,001,884 |
|
Sep 15, 2026
|
2.8000 | 2.8425 | 2.7100 | 2.7300 | 2.7300 | 728,144 |
|
Sep 14, 2026
|
2.8100 | 2.9100 | 2.7500 | 2.8040 | 2.8040 | 1,766,998 |
|
Sep 11, 2026
|
3.2400 | 3.2500 | 3.0200 | 3.0500 | 3.0500 | 912,653 |
|
Sep 10, 2026
|
3.0000 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 1,019,167 |
|
Sep 9, 2026
|
3.0300 | 3.3595 | 3.0300 | 3.2700 | 3.2700 | 2,181,538 |
|
Sep 8, 2026
|
2.9400 | 3.2500 | 2.9350 | 2.9900 | 2.9900 | 2,573,895 |
|
Sep 4, 2026
|
2.7200 | 2.9500 | 2.7000 | 2.9200 | 2.9200 | 2,417,722 |
|
Sep 3, 2026
|
2.4500 | 2.9900 | 2.4000 | 2.8500 | 2.8500 | 3,986,090 |
|
Sep 2, 2026
|
2.4300 | 2.4300 | 2.2000 | 2.2590 | 2.2590 | 4,977,360 |
|
Sep 1, 2026
|
2.6100 | 2.7200 | 2.4000 | 2.5075 | 2.5075 | 3,753,058 |
|
Aug 31, 2026
|
2.9800 | 3.0500 | 2.7200 | 2.7550 | 2.7550 | 4,687,186 |
|
Aug 28, 2026
|
3.0200 | 3.0800 | 2.6800 | 2.8300 | 2.8300 | 7,632,028 |
|
Aug 27, 2026
|
3.9000 | 3.9450 | 3.0100 | 3.3650 | 3.3650 | 4,875,515 |
|
Aug 26, 2026
|
3.7300 | 3.8700 | 3.6800 | 3.8350 | 3.8350 | 762,261 |
|
Aug 25, 2026
|
3.6200 | 3.7900 | 3.6000 | 3.7300 | 3.7300 | 706,954 |
|
Aug 24, 2026
|
3.5750 | 3.7000 | 3.3700 | 3.3900 | 3.3900 | 2,403,048 |
|
Aug 21, 2026
|
3.8300 | 3.9500 | 3.7400 | 3.9100 | 3.9100 | 764,417 |
|
Aug 20, 2026
|
3.8850 | 3.9400 | 3.6600 | 3.6900 | 3.6900 | 1,073,150 |
|
Aug 19, 2026
|
4.0300 | 4.0500 | 3.7500 | 3.7920 | 3.7920 | 980,234 |
|
Aug 18, 2026
|
3.9300 | 4.0300 | 3.7500 | 3.7950 | 3.7950 | 2,620,467 |
|
Aug 17, 2026
|
4.2800 | 4.3050 | 4.1400 | 4.2650 | 4.2650 | 1,933,274 |
|
Aug 14, 2026
|
4.3000 | 4.5000 | 4.2900 | 4.4270 | 4.4270 | 1,121,744 |
|
Aug 13, 2026
|
4.3600 | 4.4600 | 4.1100 | 4.1600 | 4.1600 | 1,847,606 |
|
Aug 12, 2026
|
4.6500 | 4.7200 | 4.3900 | 4.5100 | 4.5100 | 2,225,164 |
|
Aug 11, 2026
|
4.4600 | 4.4600 | 4.3000 | 4.4100 | 4.4100 | 1,599,887 |
|
Aug 10, 2026
|
4.7000 | 4.7200 | 4.4780 | 4.6000 | 4.6000 | 2,338,624 |
|
Aug 7, 2026
|
4.1300 | 4.4400 | 4.1300 | 4.4170 | 4.4170 | 3,808,524 |
|
Aug 6, 2026
|
3.5200 | 3.9000 | 3.5200 | 3.7500 | 3.7500 | 2,031,338 |
|
Aug 5, 2026
|
3.7300 | 3.8400 | 3.5000 | 3.6000 | 3.6000 | 2,268,222 |
|
Aug 4, 2026
|
3.8300 | 4.1374 | 3.8000 | 3.8800 | 3.8800 | 4,181,789 |
|
Aug 3, 2026
|
2.8600 | 3.3900 | 2.7700 | 3.3300 | 3.3300 | 2,509,515 |
|
Jul 31, 2026
|
3.4100 | 3.4400 | 3.1200 | 3.2800 | 3.2800 | 1,719,827 |
|
Jul 30, 2026
|
3.0000 | 3.2800 | 2.9900 | 3.2400 | 3.2400 | 2,384,766 |
|
Jul 29, 2026
|
2.8500 | 2.9755 | 2.6100 | 2.7000 | 2.7000 | 3,546,291 |
|
Jul 28, 2026
|
3.0200 | 3.0300 | 2.7275 | 2.9600 | 2.9600 | 4,773,001 |
|
Jul 27, 2026
|
3.4000 | 3.4500 | 3.0200 | 3.2001 | 3.2001 | 2,111,921 |
|
Jul 24, 2026
|
3.3900 | 3.4100 | 3.1300 | 3.1300 | 3.1300 | 2,731,655 |
|
Jul 23, 2026
|
3.6000 | 3.7000 | 3.3500 | 3.3900 | 3.3900 | 2,712,112 |
|
Jul 22, 2026
|
3.7900 | 4.0400 | 3.7000 | 3.8800 | 3.8800 | 2,289,472 |
|
Jul 21, 2026
|
3.7200 | 4.4200 | 3.6900 | 4.2850 | 4.2850 | 4,152,228 |
|
Jul 20, 2026
|
3.4800 | 3.5600 | 3.3000 | 3.3600 | 3.3600 | 1,825,294 |
|
Jul 17, 2026
|
3.2300 | 3.8700 | 3.1200 | 3.6700 | 3.6700 | 5,126,731 |
|
Jul 16, 2026
|
3.9100 | 3.9100 | 3.4500 | 3.4600 | 3.4600 | 6,400,483 |
|
Jul 15, 2026
|
4.2700 | 5.1000 | 3.9600 | 4.1300 | 4.1300 | 2,014,186 |
|
Jul 14, 2026
|
4.4600 | 4.5500 | 4.2500 | 4.3850 | 4.3850 | 1,431,599 |
|
Jul 13, 2026
|
4.7200 | 4.9000 | 4.0300 | 4.2650 | 4.2650 | 3,012,244 |
|
Jul 10, 2026
|
4.8200 | 5.0900 | 4.7600 | 4.9750 | 4.9750 | 2,631,175 |
|
Jul 9, 2026
|
3.9600 | 4.7850 | 3.8900 | 4.7600 | 4.7600 | 5,820,939 |
|
Jul 8, 2026
|
4.0900 | 4.2900 | 3.9200 | 4.1640 | 4.1640 | 3,094,334 |
|
Jul 7, 2026
|
4.3900 | 4.5800 | 4.1400 | 4.2000 | 4.2000 | 5,646,982 |
|
Jul 6, 2026
|
4.9600 | 5.1774 | 4.7900 | 4.8300 | 4.8300 | 3,701,076 |
|
Jul 2, 2026
|
5.6000 | 5.7800 | 4.5600 | 5.2800 | 5.2800 | 9,064,311 |
|
Jul 1, 2026
|
6.0100 | 6.7000 | 5.7500 | 6.0395 | 6.0395 | 4,613,015 |
|
Jun 30, 2026
|
6.8200 | 6.9500 | 6.5000 | 6.7000 | 6.7000 | 2,749,985 |
|
Jun 29, 2026
|
6.9500 | 7.2000 | 6.6200 | 7.1500 | 7.1500 | 2,425,589 |
|
Jun 26, 2026
|
6.5000 | 6.9500 | 6.1200 | 6.7800 | 6.7800 | 4,564,609 |
|
Jun 25, 2026
|
8.0300 | 8.0500 | 6.7600 | 7.3636 | 7.3636 | 9,710,840 |
|
Jun 24, 2026
|
8.7500 | 8.9000 | 8.0100 | 8.1100 | 8.1100 | 3,925,045 |
|
Jun 23, 2026
|
8.9500 | 9.4600 | 8.8500 | 9.3600 | 9.3600 | 2,457,890 |
|
Jun 22, 2026
|
10.3800 | 10.6800 | 10.0000 | 10.2500 | 10.2500 | 1,984,008 |
|
Jun 18, 2026
|
10.1700 | 10.2900 | 9.9000 | 10.1200 | 10.1200 | 2,044,850 |
|
Jun 17, 2026
|
10.6300 | 11.1500 | 10.3897 | 10.4900 | 10.4900 | 2,672,492 |
|
Jun 16, 2026
|
10.0000 | 10.3000 | 9.7000 | 9.8440 | 9.8440 | 2,366,252 |
|
Jun 15, 2026
|
9.4000 | 9.7000 | 9.1100 | 9.6300 | 9.6300 | 3,048,601 |
|
Jun 12, 2026
|
9.4900 | 10.0500 | 9.3500 | 9.6000 | 9.6000 | 4,105,491 |
|
Jun 11, 2026
|
8.3350 | 8.9303 | 8.0550 | 8.9100 | 8.9100 | 2,333,580 |
|
Jun 10, 2026
|
8.3200 | 8.9000 | 7.7450 | 7.9495 | 7.9495 | 2,951,636 |
|
Jun 9, 2026
|
9.1400 | 9.1500 | 7.5000 | 8.3900 | 8.3900 | 5,519,290 |
|
Jun 8, 2026
|
9.4563 | 9.7950 | 9.0294 | 9.1600 | 9.1600 | 3,890,319 |
|
Jun 5, 2026
|
8.6800 | 8.6800 | 7.2000 | 7.7700 | 7.7700 | 6,578,462 |
|
Jun 4, 2026
|
8.4000 | 9.3500 | 8.2600 | 9.2900 | 9.2900 | 3,378,643 |
|
Jun 3, 2026
|
9.3800 | 9.9600 | 9.0600 | 9.4048 | 9.4048 | 3,884,175 |
|
Jun 2, 2026
|
11.2200 | 11.2500 | 9.8400 | 9.9000 | 9.9000 | 9,029,056 |
|
Jun 1, 2026
|
7.0300 | 7.0300 | 6.2800 | 6.6500 | 6.6500 | 9,042,848 |
|
May 29, 2026
|
8.4500 | 8.5300 | 6.8900 | 7.3300 | 7.3300 | 8,415,945 |
|
May 28, 2026
|
7.8000 | 7.9400 | 6.7700 | 7.7100 | 7.7100 | 10,099,137 |
|
May 27, 2026
|
8.5001 | 8.6600 | 7.7000 | 8.4300 | 8.4300 | 9,174,830 |
|
May 26, 2026
|
8.8700 | 9.5400 | 8.6000 | 9.4000 | 9.4000 | 11,243,284 |
|
May 22, 2026
|
7.3400 | 8.0000 | 7.2700 | 7.4200 | 7.4200 | 7,194,365 |
|
May 21, 2026
|
5.8900 | 6.5200 | 5.8100 | 6.3000 | 6.3000 | 3,393,606 |
|
May 20, 2026
|
5.5000 | 5.8900 | 5.3950 | 5.8000 | 5.8000 | 4,559,066 |
|
May 19, 2026
|
5.3100 | 5.3552 | 4.8000 | 5.1300 | 5.1300 | 4,943,394 |
|
May 18, 2026
|
5.8800 | 5.9000 | 4.9000 | 5.0220 | 5.0220 | 6,416,550 |
|
May 15, 2026
|
5.9000 | 6.1100 | 5.5500 | 5.9500 | 5.9500 | 5,184,935 |
|
May 14, 2026
|
6.1800 | 6.7500 | 6.0500 | 6.3800 | 6.3800 | 6,550,939 |
|
May 13, 2026
|
5.8900 | 6.1700 | 5.5000 | 5.8620 | 5.8620 | 6,890,778 |
|
May 12, 2026
|
5.2000 | 5.2000 | 4.5200 | 4.8200 | 4.8200 | 6,571,198 |
|
May 11, 2026
|
4.8200 | 5.7600 | 4.7800 | 5.5900 | 5.5900 | 8,705,726 |
|
May 8, 2026
|
4.9900 | 5.0635 | 4.4000 | 4.8050 | 4.8050 | 9,658,619 |
|
May 7, 2026
|
5.3200 | 5.4500 | 4.9200 | 5.0800 | 5.0800 | 5,258,179 |
|
May 6, 2026
|
5.6000 | 5.7900 | 4.9800 | 5.5100 | 5.5100 | 10,486,436 |
|
May 5, 2026
|
6.0000 | 6.4000 | 5.7800 | 5.8600 | 5.8600 | 7,223,294 |
|
May 4, 2026
|
5.7300 | 6.1600 | 5.5000 | 5.8600 | 5.8600 | 11,319,249 |
|
May 1, 2026
|
5.0400 | 5.4900 | 4.8000 | 4.9200 | 4.9200 | 11,429,527 |
|
Apr 30, 2026
|
4.2000 | 4.9200 | 4.1500 | 4.8200 | 4.8200 | 6,089,509 |
|
Apr 29, 2026
|
3.8000 | 4.3674 | 3.5700 | 4.1400 | 4.1400 | 5,762,991 |
|
Apr 28, 2026
|
3.3900 | 3.5100 | 3.2000 | 3.4400 | 3.4400 | 3,996,902 |
|
Apr 27, 2026
|
3.8600 | 3.8700 | 3.1000 | 3.4950 | 3.4950 | 11,939,647 |
|
Apr 24, 2026
|
3.4500 | 3.6400 | 3.1900 | 3.5400 | 3.5400 | 5,791,756 |
|
Apr 23, 2026
|
3.2100 | 3.3000 | 2.8200 | 3.1170 | 3.1170 | 8,839,169 |
|
Apr 22, 2026
|
3.6400 | 3.6574 | 3.1370 | 3.3800 | 3.3800 | 7,997,093 |
|
Apr 21, 2026
|
3.4200 | 3.8300 | 3.0500 | 3.4100 | 3.4100 | 11,009,475 |
|
Apr 20, 2026
|
3.2900 | 3.7100 | 3.1100 | 3.6800 | 3.6800 | 9,938,342 |
|
Apr 17, 2026
|
2.8900 | 2.9000 | 2.2600 | 2.5900 | 2.5900 | 9,377,620 |
|
Apr 16, 2026
|
2.4600 | 2.9400 | 2.3300 | 2.8900 | 2.8900 | 11,709,330 |
|
Apr 15, 2026
|
2.2800 | 2.4900 | 2.1800 | 2.3800 | 2.3800 | 6,968,477 |
|
Apr 14, 2026
|
2.0000 | 2.0000 | 1.7100 | 1.7800 | 1.7800 | 4,377,975 |
|
Apr 13, 2026
|
1.5000 | 2.0000 | 1.4100 | 2.0000 | 2.0000 | 8,354,964 |
|
Apr 10, 2026
|
1.3300 | 1.5000 | 1.3100 | 1.4100 | 1.4100 | 3,877,893 |
|
Apr 9, 2026
|
1.2800 | 1.3300 | 1.1600 | 1.2300 | 1.2300 | 1,393,933 |
|
Apr 8, 2026
|
1.2500 | 1.3900 | 1.2000 | 1.2600 | 1.2600 | 3,717,247 |
|
Apr 7, 2026
|
1.0500 | 1.0900 | 0.9900 | 1.0450 | 1.0450 | 1,261,823 |
|
Apr 6, 2026
|
1.1800 | 1.1800 | 1.0500 | 1.0700 | 1.0700 | 1,553,212 |
|
Apr 2, 2026
|
1.0800 | 1.1900 | 0.9700 | 1.1220 | 1.1220 | 2,468,609 |
|
Apr 1, 2026
|
1.2200 | 1.2500 | 1.0800 | 1.1300 | 1.1300 | 2,138,427 |
|
Mar 31, 2026
|
1.1500 | 1.2200 | 1.0800 | 1.1300 | 1.1300 | 3,927,524 |
|
Mar 30, 2026
|
1.3000 | 1.3000 | 0.9600 | 0.9800 | 0.9800 | 3,747,264 |
|
Mar 27, 2026
|
1.0900 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 8,711,804 |
|
Mar 26, 2026
|
1.4300 | 1.4400 | 1.1600 | 1.2218 | 1.2218 | 7,388,252 |
|
Mar 25, 2026
|
1.5800 | 1.6700 | 1.4800 | 1.4800 | 1.4800 | 8,990,545 |
|
Mar 24, 2026
|
1.2900 | 1.4800 | 1.2200 | 1.3650 | 1.3650 | 10,570,513 |
