TipRanks
Go Ultimate55% OFF

Sivers Semiconductors AB (SIVEF) Historical Prices

SIVEF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262.102.151.881.911.91-6.37%1,594,1850.93
Oct 30, 20262.152.172.002.042.04-10.92%1,422,7120.81
Oct 29, 20262.332.382.162.292.29-1.29%744,1350.42
Oct 28, 20262.252.382.252.322.32+0.43%492,8430.27
Oct 27, 20262.172.332.152.312.31+9.48%629,6780.34
Oct 26, 20262.022.161.992.112.11+4.46%773,1710.41
Oct 23, 20262.112.142.012.022.02-2.42%1,825,5270.95
Oct 22, 20262.252.312.052.072.07-15.68%2,401,2681.25
Oct 21, 20262.402.472.392.462.46+2.72%722,0630.37
Oct 20, 20262.282.452.282.392.39+5.75%858,8410.43
Oct 19, 20262.402.442.262.262.26+0.44%1,576,4340.79
Oct 16, 20262.462.462.212.252.25-11.42%1,682,8110.83
Oct 15, 20262.342.552.202.542.54+0.00%2,660,2841.32
Oct 14, 20262.602.642.442.542.54-2.31%1,304,3720.63
Oct 13, 20262.702.752.552.602.60-5.11%2,919,0461.37
Oct 12, 20262.902.902.702.742.74-7.43%1,412,8130.66
Oct 09, 20263.193.192.922.962.96-1.00%1,358,6990.64
Oct 08, 20263.143.162.902.992.99-14.08%1,780,8290.82
Oct 07, 20263.433.503.353.483.48-0.57%668,7640.31
Oct 06, 20263.593.593.473.503.50+1.74%968,8820.43
Oct 05, 20263.413.463.293.443.44+5.85%653,4500.28
Oct 02, 20263.303.483.253.253.25+3.83%815,4960.34
Oct 01, 20263.123.233.063.133.13+0.32%1,412,7210.58
Sep 30, 20263.283.333.103.123.12-2.04%423,2430.18
Sep 29, 20263.403.403.143.193.19-0.66%529,0890.21
Sep 28, 20263.283.293.103.213.21-3.72%597,4400.23
Sep 25, 20263.393.453.143.333.33-2.35%719,1590.27
Sep 24, 20263.203.483.193.413.41+3.33%516,2700.19
Sep 23, 20263.403.483.273.303.30-9.09%796,1040.29
Sep 22, 20263.543.693.473.633.63+4.01%971,8380.34
Sep 21, 20263.383.553.373.493.49+9.40%1,601,8080.55
Sep 18, 20263.153.243.113.193.19+5.63%627,6550.21
Sep 17, 20263.013.103.003.023.02+5.23%776,6380.26
Sep 16, 20262.963.002.672.872.87+5.13%1,001,8840.34
Sep 15, 20262.802.842.712.732.73-2.64%728,1440.24
Sep 14, 20262.812.912.752.802.80-8.07%1,766,9980.59
Sep 11, 20263.243.253.023.053.05+4.10%912,6530.30
Sep 10, 20263.003.082.882.932.93-10.40%1,019,1670.33
Sep 09, 20263.033.363.033.273.27+9.36%2,181,5380.70
Sep 08, 20262.943.252.942.992.99+2.40%2,573,8950.83
Sep 07, 20262.722.952.702.922.92+0.00%00.00
Sep 04, 20262.722.952.702.922.92+2.46%2,417,7220.75
Sep 03, 20262.452.992.402.852.85+26.16%3,986,0901.22
Sep 02, 20262.432.432.202.262.26-9.89%4,977,3601.54
Sep 01, 20262.612.722.402.512.51-9.00%3,753,0581.16
Aug 31, 20262.983.052.722.762.76-2.65%4,687,1861.42
Aug 28, 20263.023.082.682.832.83-15.90%7,632,0282.29
Aug 27, 20263.903.953.013.373.37-12.26%4,875,5151.44
Aug 26, 20263.733.873.683.843.84+2.82%762,2610.22
Aug 25, 20263.623.793.603.733.73+10.03%706,9540.19