Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 7.545 | 8.400 | 7.545 | 7.815 | 7.815 | 276,881 |
| 2022-09-28 | 7.700 | 7.700 | 7.410 | 7.545 | 7.545 | 91,752 |
| 2022-09-27 | 8.000 | 8.330 | 7.560 | 7.740 | 7.740 | 745,393 |
| 2022-09-26 | 7.990 | 8.175 | 7.805 | 7.930 | 7.930 | 137,075 |
| 2022-09-23 | 7.860 | 8.085 | 7.600 | 7.990 | 7.990 | 267,339 |
| 2022-09-22 | 7.990 | 8.000 | 7.655 | 7.770 | 7.770 | 185,476 |
| 2022-09-21 | 7.730 | 8.195 | 7.600 | 8.000 | 8.000 | 238,450 |
| 2022-09-20 | 7.870 | 8.145 | 7.450 | 7.745 | 7.745 | 413,064 |
| 2022-09-19 | 7.945 | 8.395 | 7.750 | 7.875 | 7.875 | 216,082 |
| 2022-09-16 | 7.900 | 8.295 | 7.810 | 7.905 | 7.905 | 124,465 |
| 2022-09-15 | 8.460 | 8.495 | 7.900 | 8.000 | 8.000 | 234,698 |
| 2022-09-14 | 8.600 | 8.600 | 8.175 | 8.460 | 8.460 | 147,429 |
| 2022-09-13 | 9.000 | 9.400 | 8.125 | 8.980 | 8.980 | 302,940 |
| 2022-09-12 | 7.770 | 9.175 | 7.765 | 9.000 | 9.000 | 698,360 |
| 2022-09-09 | 7.850 | 8.000 | 7.750 | 7.775 | 7.775 | 193,146 |
| 2022-09-08 | 7.740 | 8.000 | 7.515 | 7.845 | 7.845 | 160,457 |
| 2022-09-07 | 7.890 | 7.890 | 7.440 | 7.740 | 7.740 | 344,567 |
| 2022-09-06 | 8.040 | 8.295 | 7.865 | 8.015 | 8.015 | 161,394 |
| 2022-09-05 | 8.295 | 8.400 | 7.895 | 8.040 | 8.040 | 229,760 |
| 2022-09-02 | 8.850 | 8.885 | 8.400 | 8.480 | 8.480 | 168,763 |
| 2022-09-01 | 9.525 | 9.575 | 8.800 | 8.810 | 8.810 | 232,984 |
| 2022-08-31 | 8.785 | 9.650 | 8.700 | 9.610 | 9.610 | 287,748 |
| 2022-08-30 | 8.350 | 9.070 | 8.350 | 8.785 | 8.785 | 281,519 |
| 2022-08-29 | 8.770 | 8.790 | 8.225 | 8.425 | 8.425 | 245,043 |
| 2022-08-26 | 9.300 | 9.605 | 8.705 | 8.850 | 8.850 | 340,459 |
| 2022-08-25 | 9.510 | 9.785 | 9.200 | 9.270 | 9.270 | 145,854 |
| 2022-08-24 | 9.900 | 9.990 | 9.460 | 9.510 | 9.510 | 176,012 |
| 2022-08-23 | 9.645 | 10.150 | 9.500 | 10.000 | 10.000 | 258,191 |
| 2022-08-22 | 9.995 | 10.010 | 9.395 | 9.645 | 9.645 | 287,745 |
| 2022-08-19 | 10.200 | 10.300 | 9.900 | 10.020 | 10.020 | 184,947 |
| 2022-08-18 | 9.935 | 10.490 | 9.860 | 10.100 | 10.100 | 291,950 |
| 2022-08-17 | 10.000 | 10.000 | 9.770 | 9.940 | 9.940 | 255,969 |
| 2022-08-16 | 10.060 | 10.120 | 9.760 | 10.000 | 10.000 | 336,524 |
| 2022-08-15 | 9.705 | 10.290 | 9.705 | 10.050 | 10.050 | 716,608 |
| 2022-08-12 | 9.675 | 9.845 | 9.285 | 9.685 | 9.685 | 337,744 |
| 2022-08-11 | 9.100 | 9.690 | 9.100 | 9.500 | 9.500 | 402,330 |
| 2022-08-10 | 8.625 | 9.095 | 8.455 | 9.025 | 9.025 | 406,657 |
| 2022-08-09 | 9.160 | 9.160 | 8.615 | 8.630 | 8.630 | 400,561 |
| 2022-08-08 | 9.455 | 9.455 | 9.115 | 9.175 | 9.175 | 197,025 |
| 2022-08-05 | 9.995 | 10.250 | 9.425 | 9.460 | 9.460 | 290,627 |
| 2022-08-04 | 9.300 | 9.990 | 9.300 | 9.980 | 9.980 | 402,392 |
| 2022-08-03 | 9.095 | 9.495 | 8.895 | 9.300 | 9.300 | 273,899 |
| 2022-08-02 | 9.295 | 9.305 | 8.900 | 9.200 | 9.200 | 166,433 |
| 2022-08-01 | 9.465 | 9.465 | 9.020 | 9.295 | 9.295 | 158,130 |
| 2022-07-29 | 9.185 | 9.555 | 9.160 | 9.470 | 9.470 | 184,307 |
| 2022-07-28 | 9.080 | 9.200 | 8.830 | 9.190 | 9.190 | 402,239 |
| 2022-07-27 | 8.900 | 9.105 | 8.770 | 8.890 | 8.890 | 158,551 |
| 2022-07-26 | 8.840 | 8.915 | 8.700 | 8.900 | 8.900 | 267,018 |
| 2022-07-25 | 9.225 | 9.225 | 8.755 | 8.845 | 8.845 | 268,910 |
| 2022-07-22 | 8.565 | 9.245 | 8.565 | 9.225 | 9.225 | 537,162 |
| 2022-07-21 | 8.600 | 8.640 | 7.770 | 8.565 | 8.565 | 1,201,679 |
| 2022-07-20 | 8.810 | 8.950 | 8.600 | 8.935 | 8.935 | 309,217 |
| 2022-07-19 | 8.650 | 8.895 | 8.305 | 8.815 | 8.815 | 179,311 |
| 2022-07-18 | 8.530 | 8.690 | 8.455 | 8.685 | 8.685 | 188,415 |
| 2022-07-15 | 8.660 | 8.660 | 8.200 | 8.530 | 8.530 | 393,001 |
| 2022-07-14 | 8.760 | 8.945 | 8.320 | 8.660 | 8.660 | 221,043 |
| 2022-07-13 | 8.950 | 8.950 | 8.510 | 8.760 | 8.760 | 279,031 |
| 2022-07-12 | 9.100 | 9.100 | 8.550 | 8.955 | 8.955 | 369,999 |
| 2022-07-11 | 9.315 | 9.315 | 8.915 | 9.120 | 9.120 | 186,029 |
| 2022-07-08 | 9.155 | 9.450 | 9.065 | 9.315 | 9.315 | 288,257 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.