Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden
· Delayed Price · Currency is SEK 31.92
+2.34 (7.91%)
Apr 28, 2026, 5:29 PM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.20 | 33.82 | 29.42 | 31.92 | 31.92 | 7.91% | 25,284,320 |
| Apr 27, 2026 | 34.00 | 39.10 | 28.28 | 29.58 | 29.58 | -7.45% | 59,656,041 |
| Apr 24, 2026 | 28.70 | 32.76 | 28.66 | 31.96 | 31.96 | 12.69% | 25,365,216 |
| Apr 23, 2026 | 30.00 | 30.00 | 25.74 | 28.36 | 28.36 | -5.47% | 31,382,296 |
| Apr 22, 2026 | 31.50 | 33.86 | 28.80 | 30.00 | 30.00 | -12.28% | 36,171,476 |
| Apr 21, 2026 | 29.90 | 34.20 | 26.36 | 34.20 | 34.20 | 9.83% | 50,790,383 |
| Apr 20, 2026 | 23.36 | 31.20 | 22.22 | 31.14 | 31.14 | 31.61% | 49,993,432 |
| Apr 17, 2026 | 24.00 | 26.48 | 20.76 | 23.66 | 23.66 | 3.77% | 49,616,707 |
| Apr 16, 2026 | 21.98 | 23.76 | 20.54 | 22.80 | 22.80 | 9.72% | 46,008,381 |
| Apr 15, 2026 | 18.20 | 22.30 | 17.80 | 20.78 | 20.78 | 30.20% | 47,388,886 |
| Apr 14, 2026 | 17.52 | 18.23 | 15.59 | 15.96 | 15.96 | -5.28% | 29,684,276 |
| Apr 13, 2026 | 13.07 | 16.85 | 12.70 | 16.85 | 16.85 | 25.75% | 31,465,778 |
| Apr 10, 2026 | 11.60 | 13.56 | 11.18 | 13.40 | 13.40 | 17.85% | 17,084,996 |
| Apr 9, 2026 | 11.75 | 12.48 | 10.87 | 11.37 | 11.37 | -3.56% | 10,587,260 |
| Apr 8, 2026 | 11.12 | 12.18 | 10.64 | 11.79 | 11.79 | 22.24% | 19,474,661 |
| Apr 7, 2026 | 10.10 | 11.46 | 9.50 | 9.65 | 9.65 | -2.58% | 13,691,739 |
| Apr 2, 2026 | 10.36 | 10.59 | 9.90 | 9.90 | 9.90 | -11.21% | 5,028,803 |
| Apr 1, 2026 | 11.50 | 12.00 | 10.60 | 11.15 | 11.15 | 4.11% | 12,833,530 |
| Mar 31, 2026 | 9.23 | 11.55 | 9.10 | 10.71 | 10.71 | 7.10% | 23,890,130 |
| Mar 30, 2026 | 10.70 | 12.68 | 10.00 | 10.00 | 10.00 | 0.86% | 33,421,660 |
| Mar 27, 2026 | 10.50 | 10.76 | 8.08 | 9.92 | 9.92 | -12.57% | 67,700,090 |
| Mar 26, 2026 | 13.50 | 14.35 | 11.05 | 11.34 | 11.34 | -21.63% | 36,886,350 |
| Mar 25, 2026 | 11.88 | 15.42 | 11.56 | 14.47 | 14.47 | 16.13% | 52,293,800 |
| Mar 24, 2026 | 12.28 | 12.92 | 10.28 | 12.46 | 12.46 | 9.39% | 47,591,260 |
| Mar 23, 2026 | 8.34 | 11.74 | 7.85 | 11.39 | 11.39 | 35.03% | 35,203,410 |
| Mar 20, 2026 | 10.41 | 10.41 | 7.78 | 8.44 | 8.44 | -19.59% | 50,885,430 |
| Mar 19, 2026 | 9.31 | 12.00 | 9.28 | 10.49 | 10.49 | 17.60% | 53,840,710 |
| Mar 18, 2026 | 7.25 | 9.08 | 7.25 | 8.92 | 8.92 | 29.18% | 34,018,960 |
| Mar 17, 2026 | 7.42 | 7.77 | 6.43 | 6.91 | 6.91 | -6.25% | 35,425,060 |
| Mar 16, 2026 | 4.26 | 7.37 | 4.25 | 7.37 | 7.37 | 73.78% | 48,378,940 |
| Mar 13, 2026 | 4.13 | 4.35 | 3.95 | 4.24 | 4.24 | 3.62% | 2,202,914 |
| Mar 12, 2026 | 4.13 | 4.27 | 3.90 | 4.09 | 4.09 | -0.78% | 2,635,601 |
| Mar 11, 2026 | 3.93 | 4.32 | 3.82 | 4.12 | 4.12 | 12.25% | 5,674,167 |
| Mar 10, 2026 | 3.48 | 3.69 | 3.48 | 3.67 | 3.67 | 6.43% | 815,185 |
| Mar 9, 2026 | 3.45 | 3.60 | 3.37 | 3.45 | 3.45 | -4.17% | 1,203,160 |
| Mar 6, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 6.76% | 2,369,894 |
| 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% | 2,842,528 |
| Mar 3, 2026 | 3.00 | 3.07 | 2.85 | 2.97 | 2.97 | -1.40% | 1,577,269 |
| 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 |