Sivers IMA Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	8.995	9.295	8.810	9.150	9.150	354,964
2022-07-06	8.895	9.155	8.810	8.995	8.995	375,159
2022-07-05	9.300	9.800	8.500	8.885	8.885	474,083
2022-07-04	9.900	10.170	9.010	9.175	9.175	367,501
2022-07-01	9.870	10.090	9.640	9.900	9.900	160,027
2022-06-30	9.895	9.975	9.505	9.875	9.875	190,101
2022-06-29	10.080	10.100	9.800	9.895	9.895	161,677
2022-06-28	9.950	10.100	9.820	10.090	10.090	147,240
2022-06-27	10.510	10.510	9.800	9.950	9.950	437,028
2022-06-23	10.070	10.470	9.905	10.330	10.330	299,498
2022-06-22	10.240	10.520	9.655	10.070	10.070	831,199
2022-06-21	11.000	11.480	10.140	10.240	10.240	1,345,330
2022-06-20	11.350	12.710	11.260	11.260	11.260	884,396
2022-06-17	10.740	12.140	10.660	11.030	11.030	524,472
2022-06-16	12.000	12.200	10.520	10.740	10.740	915,253
2022-06-15	12.490	12.850	11.800	12.000	12.000	1,594,227
2022-06-14	13.260	13.850	12.480	12.480	12.480	1,071,432
2022-06-13	12.150	13.430	11.560	13.430	13.430	1,409,563
2022-06-10	12.020	12.400	11.690	12.280	12.280	622,699
2022-06-09	12.050	12.890	11.900	12.020	12.020	741,181
2022-06-08	11.990	12.450	11.540	12.050	12.050	425,419
2022-06-07	11.860	12.200	11.520	11.640	11.640	290,594
2022-06-03	12.300	12.490	11.650	11.850	11.850	506,828
2022-06-02	11.700	12.400	11.410	12.250	12.250	547,802
2022-06-01	11.510	12.000	10.800	11.800	11.800	840,834
2022-05-31	12.060	12.490	11.330	11.330	11.330	784,258
2022-05-30	12.500	12.760	11.800	12.050	12.050	779,208
2022-05-27	13.400	14.690	11.280	12.060	12.060	4,032,508
2022-05-25	11.890	13.600	11.760	13.400	13.400	2,179,180
2022-05-24	11.890	11.990	11.160	11.600	11.600	1,206,225
2022-05-23	10.310	12.250	10.310	11.890	11.890	2,873,243
2022-05-20	11.320	11.520	10.030	10.220	10.220	2,027,485
2022-05-19	10.000	11.690	9.715	11.200	11.200	3,285,608
2022-05-18	9.485	10.000	8.805	8.810	8.810	923,850
2022-05-17	8.620	9.660	8.620	9.480	9.480	1,187,635
2022-05-16	8.500	8.720	8.335	8.535	8.535	375,414
2022-05-13	7.900	9.375	7.800	8.500	8.500	1,052,642
2022-05-12	8.215	8.325	7.410	7.700	7.700	1,570,544
2022-05-11	6.260	9.560	6.260	8.700	8.700	5,154,687
2022-05-10	6.050	6.235	6.000	6.000	6.000	527,593
2022-05-09	6.600	6.600	6.050	6.050	6.050	567,224
2022-05-06	6.755	6.910	6.550	6.600	6.600	427,204
2022-05-05	7.300	7.500	6.665	6.925	6.925	370,174
2022-05-04	7.140	7.345	6.945	7.190	7.190	304,962
2022-05-03	7.200	7.395	6.605	7.140	7.140	625,163
2022-05-02	6.650	7.200	6.540	6.965	6.965	722,531
2022-04-29	6.600	6.955	6.525	6.610	6.610	542,549
2022-04-28	7.000	7.120	6.405	6.515	6.515	1,164,190
2022-04-27	7.585	7.585	6.915	7.000	7.000	822,574
2022-04-26	7.600	7.600	7.305	7.585	7.585	274,631
2022-04-25	7.510	7.660	7.265	7.560	7.560	225,496
2022-04-22	7.800	7.800	7.510	7.660	7.660	194,627
2022-04-21	7.670	7.805	7.505	7.805	7.805	201,547
2022-04-20	7.875	7.875	7.410	7.670	7.670	401,012
2022-04-19	7.650	7.660	7.505	7.595	7.595	293,884
2022-04-14	7.765	7.795	7.515	7.665	7.665	115,546
2022-04-13	7.650	7.790	7.525	7.765	7.765	253,082
2022-04-12	7.655	7.965	7.510	7.640	7.640	257,426
2022-04-11	8.045	8.135	7.670	7.670	7.670	417,757
2022-04-08	8.300	8.300	7.980	8.045	8.045	280,963

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.