Sivers IMA Holding AB (SIVE.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 37.30 | 41.94 | 36.72 | 40.40 | +10.08% | 8,778,193 |
| 2026-08-06 | 34.10 | 37.00 | 32.84 | 36.70 | +8.07% | 5,108,276 |
| 2026-08-05 | 37.58 | 38.36 | 33.12 | 33.96 | -8.36% | 8,682,670 |
| 2026-08-04 | 32.98 | 39.50 | 32.50 | 37.06 | +18.86% | 15,292,573 |
| 2026-08-03 | 31.32 | 31.60 | 26.18 | 31.18 | +1.43% | 10,279,451 |
| 2026-07-31 | 35.00 | 35.00 | 30.14 | 30.74 | +1.65% | 10,983,074 |
| 2026-07-30 | 26.88 | 30.86 | 26.54 | 30.24 | +12.42% | 9,188,710 |
| 2026-07-29 | 28.20 | 29.46 | 26.78 | 26.90 | -5.48% | 7,178,252 |
| 2026-07-28 | 29.72 | 30.10 | 26.52 | 28.46 | -7.30% | 9,815,316 |
| 2026-07-27 | 31.66 | 33.80 | 30.34 | 30.70 | -1.98% | 6,310,847 |
| 2026-07-24 | 33.48 | 33.74 | 30.36 | 31.32 | -6.95% | 5,674,203 |
| 2026-07-23 | 37.76 | 38.00 | 33.36 | 33.66 | -10.86% | 7,817,430 |
| 2026-07-22 | 38.10 | 39.50 | 34.68 | 37.76 | -7.86% | 8,683,815 |
| 2026-07-21 | 34.32 | 41.36 | 34.32 | 40.98 | +22.99% | 9,201,552 |
| 2026-07-20 | 33.96 | 35.18 | 32.00 | 33.32 | -0.48% | 4,287,666 |
| 2026-07-17 | 32.44 | 34.72 | 30.42 | 33.48 | -5.90% | 12,056,725 |
| 2026-07-16 | 38.60 | 39.00 | 34.02 | 35.58 | -10.29% | 7,218,916 |
| 2026-07-15 | 43.54 | 45.84 | 38.80 | 39.66 | -6.55% | 6,798,166 |
| 2026-07-14 | 42.60 | 44.22 | 40.68 | 42.44 | -0.84% | 4,582,403 |
| 2026-07-13 | 44.42 | 46.84 | 41.58 | 42.80 | -9.48% | 5,993,187 |
| 2026-07-10 | 47.40 | 49.74 | 44.90 | 47.28 | +13.11% | 10,552,045 |
| 2026-07-09 | 42.80 | 46.00 | 34.00 | 41.80 | +6.20% | 17,667,074 |
| 2026-07-08 | 39.64 | 42.38 | 36.76 | 39.36 | -4.56% | 10,596,879 |
| 2026-07-07 | 44.90 | 45.94 | 40.02 | 41.24 | -11.69% | 12,286,060 |
| 2026-07-06 | 51.55 | 52.55 | 44.44 | 46.70 | -17.05% | 17,205,207 |
| 2026-07-03 | 52.55 | 58.45 | 52.00 | 56.30 | +14.90% | 9,541,035 |
| 2026-07-02 | 58.90 | 58.90 | 48.12 | 49.00 | -19.34% | 14,981,194 |
| 2026-07-01 | 56.40 | 61.00 | 52.70 | 60.75 | -3.80% | 17,065,598 |
| 2026-06-30 | 73.00 | 73.15 | 62.00 | 63.15 | -3.66% | 5,915,038 |
| 2026-06-29 | 65.15 | 71.40 | 64.80 | 65.55 | +3.47% | 5,595,795 |
| 2026-06-26 | 65.10 | 71.15 | 56.10 | 63.35 | -5.45% | 18,096,415 |
| 2026-06-25 | 89.20 | 89.55 | 65.45 | 67.00 | -21.08% | 14,109,411 |
| 2026-06-24 | 90.00 | 91.00 | 81.20 | 84.90 | -3.03% | 4,093,835 |
| 2026-06-23 | 95.55 | 95.60 | 83.60 | 87.55 | -11.74% | 7,463,324 |
| 2026-06-22 | 95.10 | 102.70 | 91.60 | 99.20 | +3.33% | 4,149,057 |
| 2026-06-18 | 104.30 | 107.00 | 94.55 | 96.00 | -5.79% | 6,803,832 |
| 2026-06-17 | 91.65 | 103.90 | 90.55 | 101.90 | +10.10% | 9,025,544 |
| 2026-06-16 | 86.75 | 97.80 | 86.50 | 92.55 | +7.18% | 7,645,367 |
| 2026-06-15 | 95.00 | 97.20 | 84.10 | 86.35 | -6.85% | 7,442,242 |
| 2026-06-12 | 84.95 | 94.45 | 84.70 | 92.70 | +16.24% | 9,371,491 |
| 2026-06-11 | 77.95 | 82.85 | 76.45 | 79.75 | +6.33% | 5,665,966 |
| 2026-06-10 | 78.00 | 84.00 | 72.00 | 75.00 | -1.96% | 7,661,637 |
| 2026-06-09 | 97.95 | 101.80 | 76.50 | 76.50 | -14.43% | 10,967,824 |
| 2026-06-08 | 75.15 | 90.50 | 74.00 | 89.40 | +13.45% | 10,695,368 |
| 2026-06-05 | 83.70 | 93.70 | 76.75 | 78.80 | -9.16% | 9,285,504 |
| 2026-06-04 | 80.20 | 86.75 | 74.60 | 86.75 | -6.22% | 11,743,538 |
| 2026-06-03 | 102.00 | 110.00 | 83.80 | 92.50 | -5.08% | 16,313,110 |
| 2026-06-02 | 67.75 | 107.80 | 67.05 | 97.45 | +60.15% | 41,433,390 |
| 2026-06-01 | 71.30 | 72.00 | 58.40 | 60.85 | -11.75% | 16,495,351 |
| 2026-05-29 | 59.25 | 83.85 | 59.25 | 68.95 | -1.78% | 36,936,277 |
| 2026-05-28 | 75.25 | 76.80 | 63.40 | 70.20 | -4.36% | 17,056,029 |
| 2026-05-27 | 83.80 | 86.75 | 71.30 | 73.40 | -15.49% | 15,982,048 |
| 2026-05-26 | 89.00 | 90.50 | 75.75 | 86.85 | +1.52% | 20,415,494 |
| 2026-05-25 | 79.40 | 89.45 | 78.65 | 85.55 | +17.35% | 20,102,779 |
| 2026-05-22 | 60.00 | 74.90 | 60.00 | 72.90 | +23.45% | 20,687,057 |
| 2026-05-21 | 54.00 | 61.25 | 52.90 | 59.05 | +9.35% | 11,738,270 |
| 2026-05-20 | 48.86 | 54.65 | 47.68 | 54.00 | +18.79% | 12,208,871 |
| 2026-05-19 | 50.55 | 51.40 | 45.34 | 45.46 | -5.49% | 12,070,458 |
| 2026-05-18 | 52.80 | 54.80 | 48.10 | 48.10 | -13.64% | 14,515,896 |
| 2026-05-15 | 55.65 | 59.85 | 51.70 | 55.70 | -1.68% | 18,525,952 |
| 2026-05-13 | 45.90 | 56.65 | 45.00 | 56.65 | +31.32% | 14,903,530 |
| 2026-05-12 | 48.48 | 48.58 | 42.24 | 43.14 | -12.85% | 13,309,521 |
| 2026-05-11 | 45.54 | 49.50 | 38.74 | 49.50 | +13.74% | 24,146,363 |
| 2026-05-08 | 45.74 | 46.40 | 42.72 | 43.52 | -12.51% | 18,852,963 |
| 2026-05-07 | 49.26 | 51.00 | 41.90 | 49.74 | +3.07% | 27,373,332 |
| 2026-05-06 | 55.10 | 58.20 | 45.66 | 48.26 | -11.77% | 36,044,503 |
| 2026-05-05 | 54.75 | 59.10 | 48.62 | 54.70 | -2.23% | 34,659,104 |
| 2026-05-04 | 43.68 | 55.95 | 43.50 | 55.95 | +47.24% | 55,253,988 |
| 2026-04-30 | 39.30 | 44.70 | 38.00 | 38.00 | -4.71% | 20,099,765 |
| 2026-04-29 | 33.60 | 39.88 | 31.08 | 39.88 | +24.94% | 21,195,137 |
| 2026-04-28 | 30.20 | 33.82 | 29.42 | 31.92 | +7.91% | 26,151,135 |
| 2026-04-27 | 34.00 | 39.10 | 28.28 | 29.58 | -7.45% | 60,332,027 |
| 2026-04-24 | 28.70 | 32.76 | 28.66 | 31.96 | +12.69% | 25,497,159 |
| 2026-04-23 | 30.00 | 30.00 | 25.74 | 28.36 | -5.47% | 31,991,089 |
| 2026-04-22 | 31.50 | 33.86 | 28.80 | 30.00 | -12.28% | 36,802,334 |
| 2026-04-21 | 29.90 | 34.20 | 26.36 | 34.20 | +9.83% | 51,562,134 |
| 2026-04-20 | 23.36 | 31.20 | 22.22 | 31.14 | +31.61% | 51,023,149 |
| 2026-04-17 | 24.00 | 26.48 | 20.76 | 23.66 | +3.77% | 50,459,532 |
| 2026-04-16 | 21.98 | 23.76 | 20.54 | 22.80 | +9.72% | 47,929,267 |
| 2026-04-15 | 18.20 | 22.30 | 17.80 | 20.78 | +30.20% | 48,115,045 |
| 2026-04-14 | 17.52 | 18.23 | 15.59 | 15.96 | -5.28% | 29,978,109 |
| 2026-04-13 | 13.07 | 16.85 | 12.70 | 16.85 | +25.75% | 31,464,366 |
| 2026-04-10 | 11.60 | 13.56 | 11.18 | 13.40 | +17.85% | 17,122,064 |
| 2026-04-09 | 11.75 | 12.48 | 10.87 | 11.37 | -3.56% | 10,655,697 |
| 2026-04-08 | 11.12 | 12.18 | 10.64 | 11.79 | +22.24% | 19,743,528 |
| 2026-04-07 | 10.10 | 11.46 | 9.50 | 9.64 | -2.58% | 13,788,891 |
| 2026-04-02 | 10.36 | 10.59 | 9.90 | 9.90 | -11.21% | 5,063,537 |
| 2026-04-01 | 11.50 | 12.00 | 10.60 | 11.15 | +4.11% | 12,813,501 |
| 2026-03-31 | 9.23 | 11.55 | 9.10 | 10.71 | +7.10% | 23,848,734 |
| 2026-03-30 | 10.70 | 12.68 | 10.00 | 10.00 | +0.86% | 33,356,521 |
| 2026-03-27 | 10.50 | 10.76 | 8.08 | 9.91 | -12.57% | 67,685,570 |
| 2026-03-26 | 13.50 | 14.35 | 11.05 | 11.34 | -21.63% | 36,717,814 |
| 2026-03-25 | 11.88 | 15.42 | 11.56 | 14.47 | +16.13% | 52,168,903 |
| 2026-03-24 | 12.28 | 12.92 | 10.28 | 12.46 | +9.39% | 47,157,307 |
| 2026-03-23 | 8.34 | 11.74 | 7.85 | 11.39 | +35.03% | 35,040,012 |
| 2026-03-20 | 10.41 | 10.41 | 7.78 | 8.44 | -19.59% | 50,877,801 |
| 2026-03-19 | 9.30 | 12.00 | 9.28 | 10.49 | +17.60% | 53,759,054 |
| 2026-03-18 | 7.25 | 9.08 | 7.25 | 8.92 | +29.18% | 34,018,960 |
| 2026-03-17 | 7.42 | 7.76 | 6.43 | 6.91 | -6.25% | 35,425,065 |
| 2026-03-16 | 4.26 | 7.37 | 4.25 | 7.37 | +73.78% | 48,378,943 |
| 2026-03-13 | 4.13 | 4.35 | 3.95 | 4.24 | +3.62% | 2,202,685 |
| 2026-03-12 | 4.13 | 4.27 | 3.90 | 4.09 | -0.78% | 2,635,601 |
| 2026-03-11 | 3.93 | 4.32 | 3.82 | 4.12 | +12.25% | 5,629,330 |
| 2026-03-10 | 3.48 | 3.69 | 3.48 | 3.67 | +6.43% | 815,185 |
| 2026-03-09 | 3.45 | 3.60 | 3.37 | 3.45 | -4.17% | 1,203,160 |
| 2026-03-06 | 3.45 | 3.64 | 3.45 | 3.60 | +6.76% | 2,039,037 |
| 2026-03-05 | 3.30 | 3.55 | 3.30 | 3.37 | +1.93% | 1,445,760 |
| 2026-03-04 | 2.98 | 3.38 | 2.95 | 3.31 | +11.53% | 2,842,065 |
| 2026-03-03 | 3.00 | 3.07 | 2.85 | 2.97 | -2.11% | 1,575,814 |
| 2026-03-02 | 3.06 | 3.15 | 2.92 | 3.03 | +0.20% | 1,402,684 |
| 2026-02-27 | 2.99 | 3.09 | 2.97 | 3.02 | +4.28% | 1,472,412 |
| 2026-02-26 | 3.00 | 3.14 | 2.85 | 2.90 | -8.05% | 2,003,882 |
| 2026-02-25 | 3.23 | 3.31 | 3.09 | 3.15 | -2.05% | 1,133,791 |
| 2026-02-24 | 3.07 | 3.25 | 3.07 | 3.22 | +4.07% | 623,805 |
| 2026-02-23 | 3.16 | 3.21 | 3.04 | 3.09 | -2.09% | 526,366 |
| 2026-02-20 | 3.21 | 3.22 | 3.11 | 3.16 | -1.86% | 463,914 |
| 2026-02-19 | 3.10 | 3.23 | 3.05 | 3.22 | +3.87% | 550,416 |
| 2026-02-18 | 3.04 | 3.10 | 3.00 | 3.10 | +0.52% | 547,652 |
| 2026-02-17 | 3.15 | 3.17 | 3.00 | 3.08 | -0.06% | 499,441 |
| 2026-02-16 | 3.02 | 3.10 | 2.99 | 3.09 | +1.78% | 555,106 |
| 2026-02-13 | 3.06 | 3.06 | 2.90 | 3.03 | +2.36% | 1,186,698 |
| 2026-02-12 | 3.24 | 3.25 | 2.96 | 2.96 | -7.96% | 1,890,192 |
| 2026-02-11 | 3.23 | 3.27 | 3.14 | 3.22 | -0.80% | 646,886 |
| 2026-02-10 | 3.30 | 3.36 | 3.23 | 3.24 | -1.34% | 519,514 |
| 2026-02-09 | 3.43 | 3.48 | 3.28 | 3.29 | -4.14% | 848,623 |
| 2026-02-06 | 3.29 | 3.43 | 3.23 | 3.43 | +5.47% | 829,018 |
| 2026-02-05 | 3.33 | 3.38 | 3.22 | 3.25 | -2.22% | 583,372 |
| 2026-02-04 | 3.36 | 3.39 | 3.25 | 3.33 | +1.40% | 805,950 |
| 2026-02-03 | 3.39 | 3.48 | 3.27 | 3.28 | -2.96% | 874,951 |
| 2026-02-02 | 3.34 | 3.39 | 3.21 | 3.38 | +1.20% | 1,098,694 |
| 2026-01-30 | 3.33 | 3.40 | 3.20 | 3.34 | -0.65% | 1,807,687 |
| 2026-01-29 | 3.51 | 3.51 | 3.36 | 3.36 | -3.78% | 1,059,703 |
| 2026-01-28 | 3.52 | 3.57 | 3.47 | 3.49 | -0.40% | 930,970 |
| 2026-01-27 | 3.50 | 3.53 | 3.46 | 3.51 | +0.52% | 688,038 |
| 2026-01-26 | 3.50 | 3.54 | 3.44 | 3.49 | +0.52% | 720,468 |
| 2026-01-23 | 3.46 | 3.60 | 3.45 | 3.47 | +0.70% | 2,168,586 |
| 2026-01-22 | 3.23 | 3.49 | 3.23 | 3.45 | +7.41% | 1,446,961 |
| 2026-01-21 | 3.38 | 3.38 | 3.20 | 3.21 | -5.03% | 1,705,535 |
| 2026-01-20 | 3.50 | 3.50 | 3.29 | 3.38 | -1.57% | 1,556,482 |
| 2026-01-19 | 3.59 | 3.59 | 3.40 | 3.43 | -4.24% | 1,858,864 |
| 2026-01-16 | 3.68 | 3.68 | 3.48 | 3.59 | -1.70% | 3,470,445 |
| 2026-01-15 | 3.80 | 3.88 | 3.60 | 3.65 | +0.44% | 1,762,489 |
| 2026-01-14 | 4.07 | 4.07 | 3.63 | 3.63 | -10.45% | 3,020,690 |
| 2026-01-13 | 4.00 | 4.06 | 3.96 | 4.06 | +1.35% | 737,309 |
| 2026-01-12 | 4.03 | 4.07 | 3.94 | 4.00 | -0.60% | 543,392 |
| 2026-01-09 | 4.10 | 4.14 | 3.97 | 4.03 | -0.45% | 890,759 |
| 2026-01-08 | 4.32 | 4.34 | 4.03 | 4.04 | -6.26% | 1,549,854 |
| 2026-01-07 | 4.22 | 4.37 | 4.11 | 4.31 | +5.22% | 1,477,434 |
| 2026-01-05 | 4.18 | 4.25 | 4.04 | 4.10 | -4.21% | 902,881 |
| 2026-01-02 | 4.15 | 4.34 | 4.14 | 4.28 | +3.03% | 604,931 |
| 2025-12-30 | 4.12 | 4.24 | 4.11 | 4.15 | +0.83% | 614,987 |
| 2025-12-29 | 4.15 | 4.20 | 4.10 | 4.12 | -1.44% | 561,904 |
| 2025-12-23 | 4.05 | 4.38 | 4.04 | 4.18 | +3.21% | 2,142,226 |
| 2025-12-22 | 3.90 | 4.10 | 3.90 | 4.05 | +3.42% | 1,072,092 |
| 2025-12-19 | 3.82 | 4.05 | 3.82 | 3.92 | +2.30% | 930,121 |
| 2025-12-18 | 3.78 | 3.87 | 3.75 | 3.83 | +0.74% | 390,080 |
| 2025-12-17 | 3.85 | 3.95 | 3.76 | 3.80 | -1.14% | 554,279 |
| 2025-12-16 | 3.90 | 3.93 | 3.73 | 3.84 | +0.10% | 807,945 |
| 2025-12-15 | 4.04 | 4.09 | 3.82 | 3.84 | -5.00% | 1,393,043 |
| 2025-12-12 | 3.73 | 4.07 | 3.73 | 4.04 | +8.31% | 1,237,005 |
| 2025-12-11 | 3.88 | 3.96 | 3.70 | 3.73 | -0.11% | 1,170,451 |
| 2025-12-10 | 3.84 | 3.89 | 3.73 | 3.74 | -3.06% | 566,389 |
| 2025-12-09 | 3.75 | 3.92 | 3.70 | 3.85 | +2.88% | 926,594 |
| 2025-12-08 | 4.00 | 4.01 | 3.75 | 3.75 | -4.19% | 1,381,031 |
| 2025-12-05 | 4.01 | 4.05 | 3.91 | 3.91 | -1.66% | 658,352 |
| 2025-12-04 | 4.00 | 4.07 | 3.93 | 3.98 | +1.79% | 998,230 |
| 2025-12-03 | 4.12 | 4.15 | 3.85 | 3.91 | -3.79% | 1,621,306 |
| 2025-12-02 | 4.18 | 4.20 | 4.03 | 4.06 | -1.55% | 875,092 |
| 2025-12-01 | 4.20 | 4.31 | 4.10 | 4.12 | -1.43% | 978,966 |
| 2025-11-28 | 4.00 | 4.25 | 4.00 | 4.18 | +6.09% | 1,712,188 |
| 2025-11-27 | 4.11 | 4.15 | 3.94 | 3.94 | -3.80% | 877,889 |
| 2025-11-26 | 4.06 | 4.23 | 4.04 | 4.10 | +1.38% | 2,523,441 |
| 2025-11-25 | 3.77 | 4.12 | 3.77 | 4.04 | +9.30% | 1,875,297 |
| 2025-11-24 | 3.54 | 3.70 | 3.48 | 3.70 | +5.65% | 1,086,955 |
| 2025-11-21 | 3.64 | 3.65 | 3.46 | 3.50 | -5.35% | 1,004,435 |
| 2025-11-20 | 3.53 | 3.76 | 3.52 | 3.70 | +8.89% | 1,378,152 |
| 2025-11-19 | 3.35 | 3.43 | 3.33 | 3.40 | +1.61% | 349,136 |
| 2025-11-18 | 3.40 | 3.45 | 3.30 | 3.34 | -1.94% | 780,601 |
| 2025-11-17 | 3.45 | 3.50 | 3.40 | 3.41 | -0.35% | 614,123 |
| 2025-11-14 | 3.43 | 3.46 | 3.35 | 3.42 | -0.23% | 710,359 |
| 2025-11-13 | 3.53 | 3.56 | 3.43 | 3.43 | -1.27% | 789,340 |
| 2025-11-12 | 3.54 | 3.57 | 3.47 | 3.47 | -0.06% | 653,230 |
| 2025-11-11 | 3.56 | 3.59 | 3.45 | 3.48 | -2.30% | 898,534 |
| 2025-11-10 | 3.50 | 3.65 | 3.50 | 3.56 | +2.36% | 503,178 |
| 2025-11-07 | 3.66 | 3.70 | 3.48 | 3.48 | -4.66% | 1,089,945 |
| 2025-11-06 | 3.69 | 3.72 | 3.53 | 3.65 | +2.53% | 869,647 |
| 2025-11-05 | 3.57 | 3.65 | 3.52 | 3.56 | +0.11% | 439,449 |
| 2025-11-04 | 3.68 | 3.70 | 3.55 | 3.55 | -3.06% | 584,707 |
| 2025-11-03 | 3.70 | 3.78 | 3.66 | 3.66 | -2.60% | 1,318,179 |
| 2025-10-31 | 3.82 | 3.88 | 3.76 | 3.76 | -0.79% | 534,178 |
| 2025-10-30 | 3.81 | 3.85 | 3.70 | 3.79 | +0.05% | 759,998 |
| 2025-10-29 | 3.88 | 3.98 | 3.77 | 3.79 | -1.04% | 1,152,920 |
| 2025-10-28 | 3.78 | 3.88 | 3.70 | 3.83 | +1.54% | 1,289,232 |
| 2025-10-27 | 3.75 | 3.84 | 3.66 | 3.77 | +1.34% | 1,525,180 |
| 2025-10-24 | 3.85 | 4.02 | 3.56 | 3.72 | -0.11% | 2,529,011 |
| 2025-10-23 | 3.99 | 3.99 | 3.72 | 3.73 | -3.37% | 898,504 |
| 2025-10-22 | 3.95 | 3.98 | 3.78 | 3.86 | -1.38% | 1,519,792 |
| 2025-10-21 | 4.35 | 4.47 | 3.90 | 3.91 | -10.65% | 2,361,717 |
| 2025-10-20 | 4.30 | 4.39 | 4.25 | 4.38 | +1.53% | 830,647 |
| 2025-10-17 | 4.40 | 4.40 | 4.22 | 4.31 | -2.22% | 878,469 |
| 2025-10-16 | 4.26 | 4.43 | 4.20 | 4.41 | +3.47% | 893,115 |
| 2025-10-15 | 4.38 | 4.47 | 4.22 | 4.26 | -1.89% | 938,040 |
| 2025-10-14 | 4.55 | 4.58 | 4.23 | 4.34 | -5.24% | 1,410,647 |
| 2025-10-13 | 4.21 | 4.62 | 4.21 | 4.58 | +6.11% | 2,593,049 |
| 2025-10-10 | 4.28 | 4.55 | 4.25 | 4.32 | +0.84% | 2,581,697 |
| 2025-10-09 | 4.15 | 4.29 | 4.07 | 4.28 | +2.49% | 2,120,648 |
| 2025-10-08 | 3.77 | 4.21 | 3.70 | 4.18 | +11.12% | 4,178,006 |
| 2025-10-07 | 3.73 | 3.79 | 3.70 | 3.76 | +2.51% | 1,811,376 |
| 2025-10-06 | 3.65 | 3.71 | 3.56 | 3.67 | +1.61% | 1,304,550 |
| 2025-10-03 | 3.45 | 3.64 | 3.42 | 3.61 | +5.00% | 2,257,426 |
| 2025-10-02 | 3.57 | 3.57 | 3.42 | 3.44 | -0.69% | 1,390,842 |
| 2025-10-01 | 3.52 | 3.52 | 3.43 | 3.46 | -1.54% | 928,298 |
| 2025-09-30 | 3.58 | 3.63 | 3.48 | 3.52 | -1.18% | 1,036,684 |
| 2025-09-29 | 3.53 | 3.58 | 3.47 | 3.56 | +0.62% | 611,978 |
| 2025-09-26 | 3.45 | 3.55 | 3.43 | 3.54 | +2.91% | 1,280,007 |
| 2025-09-25 | 3.44 | 3.48 | 3.37 | 3.44 | +0.76% | 1,162,621 |
| 2025-09-24 | 3.56 | 3.57 | 3.39 | 3.41 | -4.21% | 2,090,734 |
| 2025-09-23 | 3.57 | 3.70 | 3.51 | 3.56 | +0.17% | 1,431,752 |
| 2025-09-22 | 3.61 | 3.63 | 3.49 | 3.55 | -0.89% | 2,524,230 |
| 2025-09-19 | 3.79 | 3.79 | 3.59 | 3.59 | -14.46% | 10,673,931 |
| 2025-09-18 | 4.00 | 4.20 | 3.96 | 4.19 | +6.02% | 915,663 |
| 2025-09-17 | 4.20 | 4.25 | 3.95 | 3.95 | -3.51% | 1,139,619 |
| 2025-09-16 | 4.02 | 4.20 | 3.96 | 4.10 | +1.99% | 1,376,106 |
| 2025-09-15 | 3.82 | 4.05 | 3.80 | 4.02 | +5.57% | 853,339 |
| 2025-09-12 | 3.87 | 3.89 | 3.80 | 3.81 | -0.94% | 294,482 |
| 2025-09-11 | 4.00 | 4.10 | 3.84 | 3.84 | -2.98% | 561,341 |
| 2025-09-10 | 3.95 | 4.10 | 3.88 | 3.96 | +1.02% | 835,444 |
| 2025-09-09 | 3.88 | 4.05 | 3.86 | 3.92 | -0.46% | 689,309 |
| 2025-09-08 | 3.73 | 3.99 | 3.73 | 3.94 | +4.18% | 623,266 |
| 2025-09-05 | 3.93 | 4.00 | 3.78 | 3.78 | -3.91% | 661,549 |
| 2025-09-04 | 3.77 | 3.99 | 3.74 | 3.93 | +4.79% | 653,019 |
| 2025-09-03 | 3.82 | 3.87 | 3.73 | 3.75 | -0.53% | 545,135 |
| 2025-09-02 | 4.00 | 4.06 | 3.77 | 3.77 | -5.46% | 1,050,603 |
| 2025-09-01 | 4.12 | 4.17 | 3.97 | 3.99 | -2.59% | 554,092 |
| 2025-08-29 | 4.39 | 4.39 | 4.10 | 4.10 | -5.92% | 1,044,691 |
| 2025-08-28 | 4.11 | 4.50 | 4.11 | 4.36 | +5.99% | 2,080,722 |
| 2025-08-27 | 4.18 | 4.28 | 4.05 | 4.11 | -2.14% | 704,428 |
| 2025-08-26 | 4.00 | 4.30 | 3.97 | 4.20 | +6.76% | 2,274,541 |
| 2025-08-25 | 3.79 | 4.00 | 3.65 | 3.93 | +5.19% | 1,147,606 |
| 2025-08-22 | 3.49 | 3.90 | 3.45 | 3.74 | +6.55% | 1,139,595 |
| 2025-08-21 | 3.50 | 3.54 | 3.45 | 3.51 | +0.57% | 301,472 |
| 2025-08-20 | 3.50 | 3.63 | 3.45 | 3.49 | -1.75% | 348,757 |
| 2025-08-19 | 3.39 | 3.62 | 3.35 | 3.55 | +5.59% | 1,061,363 |
| 2025-08-18 | 3.35 | 3.43 | 3.35 | 3.36 | -0.06% | 183,674 |
| 2025-08-15 | 3.37 | 3.42 | 3.34 | 3.37 | +0.12% | 445,110 |
| 2025-08-14 | 3.40 | 3.44 | 3.34 | 3.36 | -0.18% | 478,635 |
| 2025-08-13 | 3.48 | 3.52 | 3.37 | 3.37 | -3.05% | 678,280 |
| 2025-08-12 | 3.54 | 3.59 | 3.47 | 3.47 | -1.70% | 357,486 |
| 2025-08-11 | 3.64 | 3.65 | 3.53 | 3.53 | -3.07% | 498,190 |
| 2025-08-08 | 3.64 | 3.70 | 3.56 | 3.65 | +0.89% | 949,655 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+61.94%). Worst month: Nov (-10.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sivers IMA Holding AB's (SIVE.ST) latest close?
40.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is SIVE.ST's 52-week high and low?
110.00 high and 2.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Sivers IMA Holding AB's strongest and weakest month historically?
Historically, SIVE.ST's strongest calendar month has been Mar (average +61.94%) and its weakest Nov (average -10.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.