Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden
· Delayed Price · Currency is SEK 3.910
-0.066 (-1.66%)
At close: Dec 5, 2025
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 937,128 |
| 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% | 2,432,881 |
| Nov 25, 2025 | 3.77 | 4.12 | 3.77 | 4.04 | 4.04 | 9.30% | 1,860,718 |
| 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 |
| Oct 9, 2025 | 4.15 | 4.29 | 4.07 | 4.28 | 4.28 | 2.49% | 2,120,648 |
| Oct 8, 2025 | 3.77 | 4.21 | 3.70 | 4.18 | 4.18 | 11.12% | 4,178,006 |
| Oct 7, 2025 | 3.73 | 3.79 | 3.70 | 3.76 | 3.76 | 2.51% | 1,811,376 |
| Oct 6, 2025 | 3.65 | 3.71 | 3.56 | 3.67 | 3.67 | 1.61% | 1,304,550 |
| Oct 3, 2025 | 3.45 | 3.64 | 3.42 | 3.61 | 3.61 | 5.00% | 2,257,426 |
| Oct 2, 2025 | 3.57 | 3.57 | 3.42 | 3.44 | 3.44 | -0.69% | 1,390,842 |
| Oct 1, 2025 | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | -1.54% | 928,298 |
| Sep 30, 2025 | 3.58 | 3.63 | 3.48 | 3.52 | 3.52 | -1.18% | 1,036,684 |
| Sep 29, 2025 | 3.53 | 3.58 | 3.47 | 3.56 | 3.56 | 0.62% | 611,978 |
| Sep 26, 2025 | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | 2.91% | 1,280,007 |
| Sep 25, 2025 | 3.44 | 3.48 | 3.37 | 3.44 | 3.44 | 0.76% | 1,162,621 |
| Sep 24, 2025 | 3.56 | 3.57 | 3.39 | 3.41 | 3.41 | -4.21% | 2,090,734 |
| Sep 23, 2025 | 3.57 | 3.70 | 3.51 | 3.56 | 3.56 | 0.17% | 1,431,752 |
| Sep 22, 2025 | 3.61 | 3.63 | 3.49 | 3.55 | 3.55 | -0.89% | 2,524,230 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.59 | 3.59 | 3.59 | -14.46% | 10,673,930 |
| Sep 18, 2025 | 4.00 | 4.20 | 3.96 | 4.19 | 4.19 | 6.02% | 915,663 |
| Sep 17, 2025 | 4.20 | 4.25 | 3.95 | 3.95 | 3.95 | -3.51% | 1,139,619 |
| Sep 16, 2025 | 4.02 | 4.20 | 3.96 | 4.10 | 4.10 | 1.99% | 1,376,106 |
| Sep 15, 2025 | 3.82 | 4.05 | 3.80 | 4.02 | 4.02 | 5.57% | 853,339 |
| Sep 12, 2025 | 3.87 | 3.89 | 3.80 | 3.81 | 3.81 | -0.94% | 294,482 |
| Sep 11, 2025 | 4.00 | 4.10 | 3.84 | 3.84 | 3.84 | -2.98% | 561,341 |
| Sep 10, 2025 | 3.95 | 4.10 | 3.88 | 3.96 | 3.96 | 1.02% | 835,444 |
| Sep 9, 2025 | 3.88 | 4.05 | 3.86 | 3.92 | 3.92 | -0.46% | 689,309 |
| Sep 8, 2025 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 4.18% | 623,266 |
| Sep 5, 2025 | 3.93 | 4.00 | 3.78 | 3.78 | 3.78 | -3.91% | 661,549 |
| Sep 4, 2025 | 3.77 | 3.99 | 3.74 | 3.93 | 3.93 | 4.79% | 653,019 |
| Sep 3, 2025 | 3.82 | 3.87 | 3.73 | 3.75 | 3.75 | -0.53% | 545,135 |
| Sep 2, 2025 | 4.00 | 4.06 | 3.77 | 3.77 | 3.77 | -5.46% | 1,050,603 |
| Sep 1, 2025 | 4.12 | 4.17 | 3.97 | 3.99 | 3.99 | -2.59% | 554,092 |
| Aug 29, 2025 | 4.39 | 4.39 | 4.10 | 4.10 | 4.10 | -5.92% | 1,044,691 |
| Aug 28, 2025 | 4.11 | 4.50 | 4.11 | 4.36 | 4.36 | 5.99% | 2,080,722 |
| Aug 27, 2025 | 4.18 | 4.28 | 4.05 | 4.11 | 4.11 | -2.14% | 704,428 |
| Aug 26, 2025 | 4.00 | 4.30 | 3.97 | 4.20 | 4.20 | 6.76% | 2,274,541 |
| Aug 25, 2025 | 3.79 | 4.00 | 3.65 | 3.93 | 3.93 | 5.19% | 1,147,606 |
| Aug 22, 2025 | 3.49 | 3.90 | 3.45 | 3.74 | 3.74 | 6.55% | 1,139,595 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.45 | 3.51 | 3.51 | 0.57% | 301,472 |
| Aug 20, 2025 | 3.50 | 3.63 | 3.45 | 3.49 | 3.49 | -1.75% | 348,757 |
| Aug 19, 2025 | 3.39 | 3.62 | 3.35 | 3.55 | 3.55 | 5.59% | 1,061,363 |
| Aug 18, 2025 | 3.35 | 3.43 | 3.35 | 3.36 | 3.36 | -0.06% | 183,674 |
| Aug 15, 2025 | 3.37 | 3.42 | 3.34 | 3.37 | 3.37 | 0.12% | 445,110 |
| Aug 14, 2025 | 3.40 | 3.44 | 3.34 | 3.36 | 3.36 | -0.18% | 478,635 |
| Aug 13, 2025 | 3.48 | 3.52 | 3.37 | 3.37 | 3.37 | -3.05% | 678,280 |
| Aug 12, 2025 | 3.54 | 3.59 | 3.47 | 3.47 | 3.47 | -1.70% | 357,486 |
| Aug 11, 2025 | 3.64 | 3.65 | 3.53 | 3.53 | 3.53 | -3.07% | 498,190 |
| Aug 8, 2025 | 3.64 | 3.70 | 3.56 | 3.65 | 3.65 | 0.89% | 949,655 |
| Aug 7, 2025 | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | 2.26% | 533,629 |
| Aug 6, 2025 | 3.54 | 3.69 | 3.52 | 3.53 | 3.53 | 1.61% | 596,835 |
| Aug 5, 2025 | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -1.08% | 542,136 |
| Aug 4, 2025 | 3.60 | 3.60 | 3.49 | 3.52 | 3.52 | -1.57% | 753,211 |
| Aug 1, 2025 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -1.05% | 886,596 |
| Jul 31, 2025 | 3.75 | 3.79 | 3.58 | 3.61 | 3.61 | -1.58% | 789,564 |
| Jul 30, 2025 | 3.79 | 3.85 | 3.67 | 3.67 | 3.67 | -3.63% | 821,877 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | -0.63% | 637,815 |
| Jul 28, 2025 | 3.90 | 3.99 | 3.82 | 3.83 | 3.83 | -1.74% | 314,796 |
| Jul 25, 2025 | 3.83 | 3.90 | 3.78 | 3.90 | 3.90 | 2.85% | 392,022 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.76 | 3.79 | 3.79 | -1.04% | 870,400 |
| Jul 23, 2025 | 3.95 | 3.97 | 3.83 | 3.83 | 3.83 | -1.34% | 659,191 |
| Jul 22, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -3.86% | 966,999 |
| Jul 21, 2025 | 4.05 | 4.07 | 3.90 | 4.04 | 4.04 | 0.95% | 499,108 |