Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden
· Delayed Price · Currency is SEK 3.600
+0.228 (6.76%)
At close: Mar 6, 2026
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 6.76% | 2,362,918 |
| Mar 5, 2026 | 3.30 | 3.55 | 3.30 | 3.37 | 3.37 | 1.93% | 1,453,073 |
| Mar 4, 2026 | 2.98 | 3.38 | 2.95 | 3.31 | 3.31 | 11.53% | 2,837,217 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.85 | 2.97 | 2.97 | -1.40% | 1,539,627 |
| Mar 2, 2026 | 3.06 | 3.15 | 2.92 | 3.01 | 3.01 | -0.53% | 1,406,160 |
| Feb 27, 2026 | 2.99 | 3.09 | 2.97 | 3.02 | 3.02 | 4.28% | 1,472,412 |
| Feb 26, 2026 | 3.00 | 3.14 | 2.85 | 2.90 | 2.90 | -8.05% | 2,003,882 |
| Feb 25, 2026 | 3.23 | 3.31 | 3.09 | 3.15 | 3.15 | -2.05% | 1,133,791 |
| Feb 24, 2026 | 3.07 | 3.25 | 3.07 | 3.22 | 3.22 | 4.07% | 623,128 |
| Feb 23, 2026 | 3.16 | 3.21 | 3.04 | 3.09 | 3.09 | -2.09% | 526,366 |
| Feb 20, 2026 | 3.21 | 3.22 | 3.11 | 3.16 | 3.16 | -1.86% | 463,914 |
| Feb 19, 2026 | 3.10 | 3.23 | 3.05 | 3.22 | 3.22 | 3.87% | 550,416 |
| Feb 18, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 0.52% | 547,652 |
| Feb 17, 2026 | 3.15 | 3.17 | 3.00 | 3.08 | 3.08 | -0.06% | 499,441 |
| Feb 16, 2026 | 3.02 | 3.10 | 2.99 | 3.09 | 3.09 | 1.78% | 555,106 |
| Feb 13, 2026 | 3.06 | 3.06 | 2.90 | 3.03 | 3.03 | 2.36% | 1,188,911 |
| Feb 12, 2026 | 3.24 | 3.25 | 2.96 | 2.96 | 2.96 | -7.96% | 1,890,192 |
| Feb 11, 2026 | 3.23 | 3.27 | 3.14 | 3.22 | 3.22 | -0.80% | 646,889 |
| Feb 10, 2026 | 3.30 | 3.36 | 3.23 | 3.24 | 3.24 | -1.34% | 519,514 |
| Feb 9, 2026 | 3.43 | 3.48 | 3.28 | 3.29 | 3.29 | -4.14% | 848,623 |
| Feb 6, 2026 | 3.29 | 3.43 | 3.23 | 3.43 | 3.43 | 5.47% | 829,018 |
| Feb 5, 2026 | 3.33 | 3.38 | 3.22 | 3.25 | 3.25 | -2.22% | 583,372 |
| Feb 4, 2026 | 3.36 | 3.39 | 3.25 | 3.33 | 3.33 | 1.40% | 805,950 |
| Feb 3, 2026 | 3.39 | 3.48 | 3.27 | 3.28 | 3.28 | -2.96% | 874,951 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.21 | 3.38 | 3.38 | 1.20% | 1,098,694 |
| Jan 30, 2026 | 3.33 | 3.40 | 3.20 | 3.34 | 3.34 | -0.65% | 1,807,687 |
| Jan 29, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -3.78% | 1,087,577 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | -0.40% | 930,970 |
| Jan 27, 2026 | 3.50 | 3.53 | 3.46 | 3.51 | 3.51 | 0.52% | 688,038 |
| Jan 26, 2026 | 3.50 | 3.54 | 3.44 | 3.49 | 3.49 | 0.52% | 720,468 |
| Jan 23, 2026 | 3.46 | 3.60 | 3.45 | 3.47 | 3.47 | 0.70% | 2,169,172 |
| Jan 22, 2026 | 3.23 | 3.49 | 3.23 | 3.45 | 3.45 | 7.41% | 1,446,961 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.20 | 3.21 | 3.21 | -5.03% | 1,705,535 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.29 | 3.38 | 3.38 | -1.57% | 1,556,482 |
| Jan 19, 2026 | 3.59 | 3.59 | 3.40 | 3.43 | 3.43 | -4.24% | 1,858,864 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.48 | 3.59 | 3.59 | -1.70% | 3,470,445 |
| Jan 15, 2026 | 3.80 | 3.88 | 3.60 | 3.65 | 3.65 | 0.44% | 1,762,489 |
| Jan 14, 2026 | 4.07 | 4.07 | 3.63 | 3.63 | 3.63 | -10.45% | 3,020,690 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.35% | 737,309 |
| Jan 12, 2026 | 4.03 | 4.07 | 3.94 | 4.00 | 4.00 | -0.60% | 543,392 |
| Jan 9, 2026 | 4.10 | 4.14 | 3.97 | 4.03 | 4.03 | -0.45% | 890,759 |
| Jan 8, 2026 | 4.32 | 4.34 | 4.03 | 4.04 | 4.04 | -6.26% | 1,549,854 |
| Jan 7, 2026 | 4.22 | 4.37 | 4.11 | 4.31 | 4.31 | 5.22% | 1,477,434 |
| Jan 5, 2026 | 4.18 | 4.25 | 4.04 | 4.10 | 4.10 | -4.21% | 902,881 |
| Jan 2, 2026 | 4.15 | 4.34 | 4.14 | 4.28 | 4.28 | 3.03% | 604,931 |
| Dec 30, 2025 | 4.12 | 4.24 | 4.11 | 4.15 | 4.15 | 0.83% | 614,987 |
| Dec 29, 2025 | 4.15 | 4.20 | 4.10 | 4.12 | 4.12 | -1.44% | 561,904 |
| Dec 23, 2025 | 4.05 | 4.38 | 4.04 | 4.18 | 4.18 | 3.21% | 2,142,226 |
| Dec 22, 2025 | 3.90 | 4.10 | 3.90 | 4.05 | 4.05 | 3.42% | 1,072,092 |
| Dec 19, 2025 | 3.82 | 4.05 | 3.82 | 3.92 | 3.92 | 2.30% | 930,121 |
| Dec 18, 2025 | 3.78 | 3.87 | 3.75 | 3.83 | 3.83 | 0.74% | 390,080 |
| Dec 17, 2025 | 3.85 | 3.95 | 3.76 | 3.80 | 3.80 | -1.14% | 554,279 |
| Dec 16, 2025 | 3.90 | 3.93 | 3.73 | 3.84 | 3.84 | 0.10% | 807,945 |
| Dec 15, 2025 | 4.04 | 4.09 | 3.82 | 3.84 | 3.84 | -5.00% | 1,393,043 |
| Dec 12, 2025 | 3.73 | 4.07 | 3.73 | 4.04 | 4.04 | 8.31% | 1,237,228 |
| Dec 11, 2025 | 3.88 | 3.96 | 3.70 | 3.73 | 3.73 | -0.11% | 1,170,451 |
| Dec 10, 2025 | 3.84 | 3.89 | 3.73 | 3.74 | 3.74 | -3.06% | 566,389 |
| Dec 9, 2025 | 3.75 | 3.92 | 3.70 | 3.85 | 3.85 | 2.88% | 926,594 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.75 | 3.75 | 3.75 | -4.19% | 1,381,031 |
| Dec 5, 2025 | 4.01 | 4.05 | 3.91 | 3.91 | 3.91 | -1.66% | 658,352 |
| Dec 4, 2025 | 4.00 | 4.07 | 3.93 | 3.98 | 3.98 | 1.79% | 998,230 |
| Dec 3, 2025 | 4.12 | 4.15 | 3.85 | 3.91 | 3.91 | -3.79% | 1,621,306 |
| Dec 2, 2025 | 4.18 | 4.20 | 4.03 | 4.06 | 4.06 | -1.55% | 875,092 |
| Dec 1, 2025 | 4.20 | 4.31 | 4.10 | 4.12 | 4.12 | -1.43% | 978,966 |
| Nov 28, 2025 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | 6.09% | 1,712,188 |
| Nov 27, 2025 | 4.11 | 4.15 | 3.94 | 3.94 | 3.94 | -3.80% | 877,889 |
| Nov 26, 2025 | 4.06 | 4.23 | 4.04 | 4.10 | 4.10 | 1.38% | 2,523,441 |
| Nov 25, 2025 | 3.77 | 4.12 | 3.77 | 4.04 | 4.04 | 9.30% | 1,875,297 |
| Nov 24, 2025 | 3.54 | 3.70 | 3.48 | 3.70 | 3.70 | 5.65% | 1,086,955 |
| Nov 21, 2025 | 3.64 | 3.65 | 3.46 | 3.50 | 3.50 | -5.35% | 1,004,435 |
| Nov 20, 2025 | 3.53 | 3.76 | 3.52 | 3.70 | 3.70 | 8.89% | 1,378,152 |
| Nov 19, 2025 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | 1.61% | 349,136 |
| Nov 18, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -1.94% | 780,601 |
| Nov 17, 2025 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | -0.35% | 614,123 |
| Nov 14, 2025 | 3.43 | 3.46 | 3.35 | 3.42 | 3.42 | -0.23% | 710,359 |
| Nov 13, 2025 | 3.53 | 3.56 | 3.43 | 3.43 | 3.43 | -1.27% | 789,340 |
| Nov 12, 2025 | 3.54 | 3.57 | 3.47 | 3.47 | 3.47 | -0.06% | 653,230 |
| Nov 11, 2025 | 3.56 | 3.59 | 3.45 | 3.48 | 3.48 | -2.30% | 898,534 |
| Nov 10, 2025 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 2.36% | 503,178 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.48 | 3.48 | 3.48 | -4.66% | 1,089,945 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.53 | 3.65 | 3.65 | 2.53% | 869,647 |
| Nov 5, 2025 | 3.57 | 3.65 | 3.52 | 3.56 | 3.56 | 0.11% | 439,449 |
| Nov 4, 2025 | 3.68 | 3.70 | 3.55 | 3.55 | 3.55 | -3.06% | 584,707 |
| Nov 3, 2025 | 3.70 | 3.78 | 3.66 | 3.66 | 3.66 | -2.60% | 1,318,179 |
| Oct 31, 2025 | 3.82 | 3.88 | 3.76 | 3.76 | 3.76 | -0.79% | 534,178 |
| Oct 30, 2025 | 3.81 | 3.85 | 3.70 | 3.79 | 3.79 | 0.05% | 759,998 |
| Oct 29, 2025 | 3.88 | 3.98 | 3.77 | 3.79 | 3.79 | -1.04% | 1,152,920 |
| Oct 28, 2025 | 3.78 | 3.88 | 3.70 | 3.83 | 3.83 | 1.54% | 1,289,232 |
| Oct 27, 2025 | 3.75 | 3.84 | 3.66 | 3.77 | 3.77 | 1.34% | 1,525,180 |
| Oct 24, 2025 | 3.85 | 4.02 | 3.56 | 3.72 | 3.72 | -0.11% | 2,529,011 |
| Oct 23, 2025 | 3.99 | 3.99 | 3.72 | 3.73 | 3.73 | -3.37% | 898,504 |
| Oct 22, 2025 | 3.95 | 3.98 | 3.78 | 3.86 | 3.86 | -1.38% | 1,519,792 |
| Oct 21, 2025 | 4.35 | 4.47 | 3.90 | 3.91 | 3.91 | -10.65% | 2,361,717 |
| Oct 20, 2025 | 4.30 | 4.39 | 4.25 | 4.38 | 4.38 | 1.53% | 830,647 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.22 | 4.31 | 4.31 | -2.22% | 878,469 |
| Oct 16, 2025 | 4.26 | 4.43 | 4.20 | 4.41 | 4.41 | 3.47% | 893,115 |
| Oct 15, 2025 | 4.38 | 4.47 | 4.22 | 4.26 | 4.26 | -1.89% | 938,040 |
| Oct 14, 2025 | 4.55 | 4.58 | 4.23 | 4.34 | 4.34 | -5.24% | 1,410,647 |
| Oct 13, 2025 | 4.21 | 4.62 | 4.21 | 4.58 | 4.58 | 6.11% | 2,593,049 |
| Oct 10, 2025 | 4.28 | 4.55 | 4.25 | 4.32 | 4.32 | 0.84% | 2,581,697 |