Want to see SE:SIVE full AI Analyst Report?
Sivers Semiconductors AB (SIVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.44 | 21.80 | 20.46 | 20.90 | 20.90 | -9.60% | 2,508,689 | 0.41 |
| Oct 29, 2026 | 23.30 | 23.74 | 22.54 | 23.12 | 23.12 | +0.87% | 4,274,726 | 0.69 |
| Oct 28, 2026 | 23.10 | 23.60 | 22.22 | 22.92 | 22.92 | +1.06% | 3,291,191 | 0.52 |
| Oct 27, 2026 | 21.16 | 23.02 | 20.90 | 22.68 | 22.68 | +7.79% | 4,372,700 | 0.68 |
| Oct 26, 2026 | 20.44 | 21.38 | 19.92 | 21.04 | 21.04 | +1.94% | 4,833,333 | 0.75 |
| Oct 23, 2026 | 21.46 | 21.96 | 20.56 | 20.64 | 20.64 | -3.91% | 5,161,575 | 0.79 |
| Oct 22, 2026 | 22.98 | 23.30 | 21.38 | 21.48 | 21.48 | -10.95% | 4,851,173 | 0.74 |
| Oct 21, 2026 | 24.50 | 24.60 | 23.52 | 24.12 | 24.12 | +3.08% | 2,532,598 | 0.38 |
| Oct 20, 2026 | 23.66 | 24.06 | 22.72 | 23.40 | 23.40 | -0.17% | 4,638,012 | 0.69 |
| Oct 19, 2026 | 23.82 | 24.32 | 22.90 | 23.44 | 23.44 | -1.92% | 3,803,502 | 0.56 |
| Oct 16, 2026 | 25.28 | 25.48 | 23.60 | 23.90 | 23.90 | +0.17% | 3,737,847 | 0.55 |
| Oct 15, 2026 | 24.70 | 24.90 | 22.16 | 23.86 | 23.86 | -8.65% | 10,774,925 | 1.60 |
| Oct 14, 2026 | 27.08 | 27.46 | 25.80 | 26.12 | 26.12 | -2.61% | 3,959,048 | 0.58 |
| Oct 13, 2026 | 26.50 | 28.60 | 26.14 | 26.82 | 26.82 | -4.69% | 5,613,817 | 0.81 |
| Oct 12, 2026 | 30.04 | 30.06 | 28.04 | 28.14 | 28.14 | -6.32% | 3,234,051 | 0.46 |
| Oct 09, 2026 | 31.10 | 32.40 | 29.88 | 30.04 | 30.04 | -3.35% | 4,850,504 | 0.70 |
| Oct 08, 2026 | 33.62 | 34.00 | 30.54 | 31.08 | 31.08 | -9.33% | 5,622,177 | 0.81 |
| Oct 07, 2026 | 34.24 | 35.34 | 33.70 | 34.28 | 34.28 | -3.00% | 4,751,539 | 0.67 |
| Oct 06, 2026 | 34.30 | 36.34 | 34.06 | 35.34 | 35.34 | +2.43% | 3,519,829 | 0.48 |
| Oct 05, 2026 | 33.10 | 34.64 | 32.66 | 34.50 | 34.50 | +3.67% | 3,654,126 | 0.49 |
| Oct 02, 2026 | 32.02 | 34.28 | 32.02 | 33.28 | 33.28 | +6.05% | 7,220,085 | 0.97 |
| Oct 01, 2026 | 32.00 | 33.40 | 31.34 | 31.38 | 31.38 | -0.32% | 4,594,555 | 0.60 |
| Sep 30, 2026 | 31.54 | 32.82 | 31.16 | 31.48 | 31.48 | -1.19% | 4,720,464 | 0.61 |
| Sep 29, 2026 | 31.90 | 33.54 | 31.58 | 31.86 | 31.86 | +1.21% | 3,834,009 | 0.48 |
| Sep 28, 2026 | 31.84 | 32.70 | 31.20 | 31.48 | 31.48 | -3.97% | 2,953,701 | 0.36 |
| Sep 25, 2026 | 33.74 | 34.20 | 31.44 | 32.78 | 32.78 | +0.00% | 4,472,863 | 0.55 |
| Sep 24, 2026 | 32.22 | 33.16 | 31.12 | 32.78 | 32.78 | -0.06% | 3,977,116 | 0.48 |
| Sep 23, 2026 | 35.38 | 35.78 | 32.60 | 32.80 | 32.80 | -8.33% | 6,370,467 | 0.76 |
| Sep 22, 2026 | 34.38 | 35.96 | 32.24 | 35.78 | 35.78 | +4.62% | 5,220,091 | 0.61 |
| Sep 21, 2026 | 31.86 | 34.74 | 31.80 | 34.20 | 34.20 | +10.32% | 4,851,923 | 0.57 |
| Sep 18, 2026 | 31.18 | 32.44 | 30.60 | 31.00 | 31.00 | +3.47% | 11,857,357 | 1.40 |
| Sep 17, 2026 | 28.96 | 30.76 | 28.90 | 29.96 | 29.96 | +4.83% | 4,970,486 | 0.59 |
| Sep 16, 2026 | 27.90 | 29.50 | 27.80 | 28.58 | 28.58 | +5.85% | 4,034,959 | 0.48 |
| Sep 15, 2026 | 27.68 | 27.98 | 26.68 | 27.00 | 27.00 | -1.39% | 3,361,023 | 0.40 |
| Sep 14, 2026 | 28.42 | 28.44 | 26.94 | 27.38 | 27.38 | -9.64% | 5,746,716 | 0.68 |
| Sep 11, 2026 | 28.80 | 31.68 | 28.40 | 30.30 | 30.30 | +2.85% | 5,654,555 | 0.66 |
| Sep 10, 2026 | 30.92 | 32.48 | 27.72 | 29.46 | 29.46 | -5.27% | 7,212,579 | 0.85 |
| Sep 09, 2026 | 29.48 | 32.00 | 28.82 | 31.10 | 31.10 | +2.84% | 7,256,260 | 0.85 |
| Sep 08, 2026 | 28.32 | 30.24 | 27.80 | 30.24 | 30.24 | +6.03% | 5,278,051 | 0.61 |
| Sep 07, 2026 | 27.52 | 29.82 | 27.52 | 28.52 | 28.52 | +4.62% | 5,217,824 | 0.60 |
| Sep 04, 2026 | 26.62 | 27.70 | 25.82 | 27.26 | 27.26 | +7.07% | 7,711,859 | 0.89 |
| Sep 03, 2026 | 24.16 | 25.58 | 22.30 | 25.46 | 25.46 | +15.20% | 14,016,908 | 1.62 |
| Sep 02, 2026 | 24.20 | 24.60 | 22.10 | 22.10 | 22.10 | -10.24% | 11,931,294 | 1.39 |
| Sep 01, 2026 | 26.86 | 27.50 | 24.62 | 24.62 | 24.62 | -7.44% | 8,827,845 | 1.02 |
| Aug 31, 2026 | 27.28 | 29.98 | 26.22 | 26.60 | 26.60 | -2.64% | 11,513,529 | 1.32 |
| Aug 28, 2026 | 29.24 | 31.38 | 26.86 | 27.32 | 27.32 | -24.45% | 20,759,744 | 2.29 |
| Aug 27, 2026 | 36.80 | 38.50 | 36.12 | 36.16 | 36.16 | +2.15% | 4,677,985 | 0.51 |
| Aug 26, 2026 | 35.26 | 36.88 | 35.04 | 35.40 | 35.40 | +1.03% | 3,575,687 | 0.37 |
| Aug 25, 2026 | 33.66 | 35.60 | 32.70 | 35.04 | 35.04 | +8.62% | 4,420,609 | 0.44 |
| Aug 24, 2026 | 35.20 | 35.86 | 32.26 | 32.26 | 32.26 | -11.62% | 4,743,656 | 0.47 |