Siljansvik AB (publ) (STO:SIVI)
Sweden
· Delayed Price · Currency is SEK 103.50
-2.50 (-2.36%)
Mar 9, 2026, 5:29 PM CET
Siljansvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.50 | 105.50 | 99.60 | 103.50 | 103.50 | -2.36% | 11,135 |
| Mar 6, 2026 | 109.50 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 7,803 |
| Mar 5, 2026 | 106.50 | 114.50 | 106.00 | 109.00 | 109.00 | 3.81% | 14,685 |
| Mar 4, 2026 | 99.80 | 107.50 | 97.00 | 105.00 | 105.00 | 9.38% | 27,787 |
| Mar 3, 2026 | 94.40 | 97.80 | 92.20 | 96.00 | 96.00 | 0.84% | 38,176 |
| Mar 2, 2026 | 89.40 | 95.80 | 88.20 | 95.20 | 95.20 | 6.49% | 35,446 |
| Feb 27, 2026 | 89.20 | 90.80 | 89.20 | 89.40 | 89.40 | - | 3,877 |
| Feb 26, 2026 | 90.20 | 90.60 | 89.20 | 89.40 | 89.40 | -1.32% | 5,744 |
| Feb 25, 2026 | 89.60 | 90.60 | 89.40 | 90.60 | 90.60 | 1.57% | 6,356 |
| Feb 24, 2026 | 90.00 | 90.20 | 89.20 | 89.20 | 89.20 | 0.22% | 3,104 |
| Feb 23, 2026 | 89.00 | 90.60 | 86.60 | 89.00 | 89.00 | - | 19,311 |
| Feb 20, 2026 | 89.40 | 90.80 | 87.20 | 89.00 | 89.00 | -0.67% | 4,453 |
| Feb 19, 2026 | 89.40 | 90.80 | 89.40 | 89.60 | 89.60 | 0.22% | 2,436 |
| Feb 18, 2026 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | -0.67% | 16 |
| Feb 17, 2026 | 90.40 | 90.80 | 88.80 | 90.00 | 90.00 | 0.90% | 8,244 |
| Feb 16, 2026 | 89.20 | 91.00 | 89.20 | 89.20 | 89.20 | - | 4,545 |
| Feb 13, 2026 | 89.40 | 92.00 | 88.80 | 89.20 | 89.20 | -0.89% | 4,100 |
| Feb 12, 2026 | 88.00 | 91.40 | 87.00 | 90.00 | 90.00 | 1.35% | 11,146 |
| Feb 11, 2026 | 89.00 | 89.00 | 88.20 | 88.80 | 88.80 | -0.45% | 1,531 |
| Feb 10, 2026 | 88.20 | 90.00 | 88.00 | 89.20 | 89.20 | 0.90% | 628 |
| Feb 9, 2026 | 89.20 | 89.80 | 87.40 | 88.40 | 88.40 | -0.23% | 2,324 |
| Feb 6, 2026 | 89.00 | 89.60 | 88.20 | 88.60 | 88.60 | 0.23% | 3,112 |
| Feb 5, 2026 | 88.60 | 89.40 | 87.60 | 88.40 | 88.40 | 0.91% | 6,696 |
| Feb 4, 2026 | 88.40 | 90.60 | 85.20 | 87.60 | 87.60 | -2.23% | 22,381 |
| Feb 3, 2026 | 89.20 | 90.80 | 89.20 | 89.60 | 89.60 | 1.59% | 8,954 |
| Feb 2, 2026 | 87.80 | 89.00 | 86.80 | 88.20 | 88.20 | 0.46% | 1,070 |
| Jan 30, 2026 | 88.80 | 89.80 | 86.20 | 87.80 | 87.80 | -1.13% | 4,925 |
| Jan 29, 2026 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | - | 4,017 |
| Jan 28, 2026 | 89.40 | 90.00 | 88.80 | 88.80 | 88.80 | - | 2,750 |
| Jan 27, 2026 | 89.60 | 89.80 | 88.60 | 88.80 | 88.80 | -0.45% | 2,968 |
| Jan 26, 2026 | 89.20 | 90.00 | 89.20 | 89.20 | 89.20 | 0.68% | 1,615 |
| Jan 23, 2026 | 89.00 | 89.80 | 88.40 | 88.60 | 88.60 | -0.45% | 2,727 |
| Jan 22, 2026 | 89.20 | 90.00 | 88.60 | 89.00 | 89.00 | -0.22% | 13,205 |
| Jan 21, 2026 | 89.60 | 90.80 | 88.40 | 89.20 | 89.20 | -0.45% | 6,122 |
| Jan 20, 2026 | 89.60 | 90.80 | 89.40 | 89.60 | 89.60 | - | 337 |
| Jan 19, 2026 | 89.00 | 90.60 | 89.00 | 89.60 | 89.60 | -0.67% | 14,672 |
| Jan 16, 2026 | 89.60 | 90.80 | 89.40 | 90.20 | 90.20 | - | 2,118 |
| Jan 15, 2026 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | - | 3,109 |
| Jan 14, 2026 | 91.00 | 91.00 | 90.00 | 90.20 | 90.20 | 0.22% | 4,786 |
| Jan 13, 2026 | 89.40 | 90.60 | 89.40 | 90.00 | 90.00 | 0.45% | 1,860 |
| Jan 12, 2026 | 89.80 | 90.40 | 89.00 | 89.60 | 89.60 | -0.22% | 6,345 |
| Jan 9, 2026 | 89.00 | 90.60 | 89.00 | 89.80 | 89.80 | 0.67% | 9,726 |
| Jan 8, 2026 | 91.00 | 91.00 | 89.00 | 89.20 | 89.20 | -0.67% | 8,187 |
| Jan 7, 2026 | 90.60 | 91.40 | 89.20 | 89.80 | 89.80 | -1.10% | 10,489 |
| Jan 5, 2026 | 89.20 | 91.80 | 88.80 | 90.80 | 90.80 | 1.79% | 3,112 |
| Jan 2, 2026 | 89.80 | 90.80 | 89.00 | 89.20 | 89.20 | - | 3,011 |
| Dec 30, 2025 | 90.60 | 90.60 | 88.60 | 89.20 | 89.20 | -0.67% | 10,750 |
| Dec 29, 2025 | 90.00 | 91.40 | 89.60 | 89.80 | 89.80 | -1.32% | 6,928 |
| Dec 23, 2025 | 90.00 | 91.80 | 89.80 | 91.00 | 91.00 | 1.34% | 1,106 |
| Dec 22, 2025 | 90.80 | 92.00 | 89.80 | 89.80 | 89.80 | 0.67% | 3,332 |
| Dec 19, 2025 | 90.00 | 91.20 | 89.00 | 89.20 | 89.20 | -1.33% | 5,363 |
| Dec 18, 2025 | 90.60 | 91.80 | 89.40 | 90.40 | 90.40 | 1.35% | 3,933 |
| Dec 17, 2025 | 90.00 | 90.40 | 89.20 | 89.20 | 89.20 | -0.45% | 1,035 |
| Dec 16, 2025 | 90.00 | 91.40 | 89.40 | 89.60 | 89.60 | - | 3,110 |
| Dec 15, 2025 | 89.60 | 91.40 | 89.40 | 89.60 | 89.60 | 0.45% | 1,580 |
| Dec 12, 2025 | 90.20 | 91.60 | 89.00 | 89.20 | 89.20 | 0.22% | 4,953 |
| Dec 11, 2025 | 91.20 | 92.00 | 89.00 | 89.00 | 89.00 | -3.47% | 1,442 |
| Dec 10, 2025 | 89.80 | 92.20 | 89.80 | 92.20 | 92.20 | 1.32% | 2,477 |
| Dec 9, 2025 | 91.40 | 92.80 | 90.20 | 91.00 | 91.00 | 1.11% | 4,228 |
| Dec 8, 2025 | 89.20 | 91.20 | 88.20 | 90.00 | 90.00 | -1.32% | 6,928 |
| Dec 5, 2025 | 92.20 | 92.80 | 91.20 | 91.20 | 91.20 | -0.87% | 1,494 |
| Dec 4, 2025 | 90.40 | 92.00 | 90.20 | 92.00 | 92.00 | 2.00% | 2,600 |
| Dec 3, 2025 | 91.60 | 92.60 | 90.20 | 90.20 | 90.20 | -2.59% | 3,898 |
| Dec 2, 2025 | 90.80 | 93.20 | 90.80 | 92.60 | 92.60 | 1.98% | 4,096 |
| Dec 1, 2025 | 90.80 | 91.80 | 89.60 | 90.80 | 90.80 | -0.22% | 3,191 |
| Nov 28, 2025 | 90.00 | 91.80 | 90.00 | 91.00 | 91.00 | 1.11% | 6,248 |
| Nov 27, 2025 | 91.60 | 91.80 | 90.00 | 90.00 | 90.00 | -0.22% | 3,163 |
| Nov 26, 2025 | 89.60 | 91.00 | 89.60 | 90.20 | 90.20 | 1.35% | 12,734 |
| Nov 25, 2025 | 89.00 | 91.20 | 88.80 | 89.00 | 89.00 | 0.23% | 2,779 |
| Nov 24, 2025 | 90.00 | 90.80 | 88.60 | 88.80 | 88.80 | -1.11% | 2,226 |
| Nov 21, 2025 | 90.60 | 90.80 | 89.60 | 89.80 | 89.80 | 0.67% | 827 |
| Nov 20, 2025 | 90.60 | 90.60 | 89.00 | 89.20 | 89.20 | -0.22% | 3,125 |
| Nov 19, 2025 | 89.80 | 90.20 | 89.40 | 89.40 | 89.40 | -0.22% | 6,442 |
| Nov 18, 2025 | 90.60 | 90.80 | 89.40 | 89.60 | 89.60 | -1.10% | 7,629 |
| Nov 17, 2025 | 90.00 | 91.00 | 89.40 | 90.60 | 90.60 | 1.34% | 3,587 |
| Nov 14, 2025 | 89.00 | 91.60 | 89.00 | 89.40 | 89.40 | 0.45% | 6,046 |
| Nov 13, 2025 | 88.60 | 90.00 | 88.60 | 89.00 | 89.00 | 0.68% | 1,515 |
| Nov 12, 2025 | 88.60 | 90.60 | 88.00 | 88.40 | 88.40 | 0.23% | 1,531 |
| Nov 11, 2025 | 89.80 | 90.80 | 88.20 | 88.20 | 88.20 | -0.45% | 1,393 |
| Nov 10, 2025 | 88.60 | 90.00 | 87.20 | 88.60 | 88.60 | - | 15,136 |
| Nov 7, 2025 | 89.40 | 89.40 | 88.40 | 88.60 | 88.60 | -1.12% | 6,333 |
| Nov 6, 2025 | 90.00 | 91.00 | 89.00 | 89.60 | 89.60 | -0.44% | 3,001 |
| Nov 5, 2025 | 90.20 | 91.60 | 90.00 | 90.00 | 90.00 | - | 5,278 |
| Nov 4, 2025 | 90.00 | 90.40 | 88.20 | 90.00 | 90.00 | -0.44% | 11,542 |
| Nov 3, 2025 | 90.20 | 92.20 | 90.20 | 90.40 | 90.40 | 0.44% | 2,923 |
| Oct 31, 2025 | 93.00 | 93.00 | 89.40 | 90.00 | 90.00 | -2.60% | 3,394 |
| Oct 30, 2025 | 89.00 | 94.00 | 88.60 | 92.40 | 92.40 | 2.67% | 6,541 |
| Oct 29, 2025 | 91.80 | 91.80 | 88.80 | 90.00 | 90.00 | -1.96% | 3,003 |
| Oct 28, 2025 | 92.80 | 92.80 | 91.80 | 91.80 | 91.80 | 1.77% | 278 |
| Oct 27, 2025 | 89.20 | 93.00 | 88.60 | 90.20 | 90.20 | 1.81% | 12,064 |
| Oct 24, 2025 | 89.40 | 89.80 | 88.20 | 88.60 | 88.60 | - | 456 |
| Oct 23, 2025 | 88.20 | 89.60 | 88.20 | 88.60 | 88.60 | 0.45% | 548 |
| Oct 22, 2025 | 88.80 | 89.80 | 87.60 | 88.20 | 88.20 | -0.45% | 3,386 |
| Oct 21, 2025 | 90.40 | 90.80 | 88.60 | 88.60 | 88.60 | 0.45% | 6,514 |
| Oct 20, 2025 | 84.00 | 90.00 | 84.00 | 88.20 | 88.20 | 4.75% | 9,951 |
| Oct 17, 2025 | 84.40 | 85.60 | 84.00 | 84.20 | 84.20 | -0.47% | 4,404 |
| Oct 16, 2025 | 86.40 | 86.40 | 84.00 | 84.60 | 84.60 | -0.47% | 3,523 |
| Oct 15, 2025 | 86.60 | 86.80 | 84.00 | 85.00 | 85.00 | -0.47% | 10,606 |
| Oct 14, 2025 | 85.40 | 86.60 | 85.00 | 85.40 | 85.40 | -2.06% | 4,307 |
| Oct 13, 2025 | 87.20 | 88.40 | 86.00 | 87.20 | 87.20 | -0.23% | 2,240 |