Siljansvik AB (publ) (STO:SIVI)
Sweden
· Delayed Price · Currency is SEK 111.40
-0.60 (-0.54%)
Apr 29, 2026, 4:03 PM CET
Siljansvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.60 | 112.00 | 110.00 | 112.00 | 112.00 | 1.45% | 2,935 |
| Apr 27, 2026 | 110.20 | 112.00 | 110.20 | 110.40 | 110.40 | - | 1,920 |
| Apr 24, 2026 | 114.40 | 114.40 | 110.00 | 110.40 | 110.40 | - | 3,888 |
| Apr 23, 2026 | 111.20 | 111.20 | 110.00 | 110.40 | 110.40 | -0.36% | 4,689 |
| Apr 22, 2026 | 113.00 | 113.60 | 110.80 | 110.80 | 110.80 | -2.64% | 2,624 |
| Apr 21, 2026 | 110.80 | 113.80 | 110.80 | 113.80 | 113.80 | 2.89% | 13,131 |
| Apr 20, 2026 | 111.60 | 112.00 | 110.00 | 110.60 | 110.60 | -1.60% | 2,003 |
| Apr 17, 2026 | 113.20 | 113.40 | 110.60 | 112.40 | 112.40 | -0.88% | 3,279 |
| Apr 16, 2026 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | 0.35% | 1,486 |
| Apr 15, 2026 | 113.80 | 114.00 | 113.00 | 113.00 | 113.00 | -0.35% | 2,188 |
| Apr 14, 2026 | 114.80 | 114.80 | 113.40 | 113.40 | 113.40 | 0.18% | 4,719 |
| Apr 13, 2026 | 114.00 | 114.60 | 113.00 | 113.20 | 113.20 | -0.70% | 3,199 |
| Apr 10, 2026 | 115.60 | 115.80 | 113.20 | 114.00 | 114.00 | -2.40% | 2,149 |
| Apr 9, 2026 | 115.40 | 116.80 | 114.60 | 116.80 | 116.80 | 2.46% | 10,550 |
| Apr 8, 2026 | 114.80 | 115.80 | 114.00 | 114.00 | 114.00 | 0.35% | 4,225 |
| Apr 7, 2026 | 114.00 | 117.00 | 113.60 | 113.60 | 113.60 | 0.09% | 13,381 |
| Apr 2, 2026 | 111.50 | 115.00 | 111.50 | 113.50 | 113.50 | 0.44% | 2,994 |
| Apr 1, 2026 | 114.50 | 115.00 | 111.50 | 113.00 | 113.00 | -0.88% | 3,225 |
| Mar 31, 2026 | 114.00 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 2,846 |
| Mar 30, 2026 | 107.00 | 116.00 | 107.00 | 111.50 | 111.50 | 0.90% | 7,991 |
| Mar 27, 2026 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.31% | 9,757 |
| Mar 26, 2026 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.89% | 2,282 |
| Mar 25, 2026 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 0.47% | 11,698 |
| Mar 24, 2026 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 0.48% | 3,969 |
| Mar 23, 2026 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | -0.47% | 9,812 |
| Mar 20, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | - | 2,708 |
| Mar 19, 2026 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 1,777 |
| Mar 18, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -2.79% | 3,586 |
| Mar 17, 2026 | 104.50 | 107.50 | 104.00 | 107.50 | 107.50 | 3.37% | 2,221 |
| Mar 16, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | -0.95% | 2,895 |
| Mar 13, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 2,272 |
| Mar 12, 2026 | 103.00 | 105.00 | 100.50 | 105.00 | 105.00 | 2.94% | 5,620 |
| Mar 11, 2026 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -2.86% | 5,052 |
| Mar 10, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.45% | 3,553 |
| 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 |