Sivers IMA Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	17.820	18.690	17.710	18.000	18.000	407,519
2022-01-12	18.020	18.340	17.440	17.820	17.820	897,081
2022-01-11	18.200	18.490	17.920	18.020	18.020	574,565
2022-01-10	19.200	19.310	18.050	18.170	18.170	602,763
2022-01-07	19.500	19.500	18.950	18.990	18.990	440,517
2022-01-05	19.800	19.890	19.220	19.600	19.600	264,136
2022-01-04	20.460	21.000	19.570	19.760	19.760	566,028
2022-01-03	20.400	21.280	20.120	20.300	20.300	932,480
2021-12-30	19.600	19.840	19.120	19.390	19.390	377,794
2021-12-29	20.200	20.200	19.420	19.600	19.600	298,282
2021-12-28	20.300	20.420	19.900	20.200	20.200	177,574
2021-12-27	19.770	20.600	19.500	20.300	20.300	452,600
2021-12-23	19.180	20.140	19.000	19.770	19.770	376,644
2021-12-22	19.740	19.740	19.050	19.180	19.180	250,422
2021-12-21	19.980	20.200	19.220	19.280	19.280	391,387
2021-12-20	20.000	20.000	19.410	19.880	19.880	243,377
2021-12-17	20.600	21.120	20.040	20.400	20.400	253,778
2021-12-16	20.000	20.840	19.200	20.700	20.700	921,838
2021-12-15	19.800	20.240	19.050	19.720	19.720	357,404
2021-12-14	19.620	20.200	19.420	19.800	19.800	357,789
2021-12-13	20.000	20.500	19.600	19.600	19.600	260,531
2021-12-10	20.360	21.120	19.760	19.890	19.890	520,094
2021-12-09	19.500	21.080	19.500	20.360	20.360	738,507
2021-12-08	19.600	20.300	19.210	19.350	19.350	294,190
2021-12-07	18.400	19.880	18.150	19.600	19.600	892,419
2021-12-06	19.500	19.900	18.010	18.200	18.200	760,429
2021-12-03	19.950	20.280	19.270	19.500	19.500	547,838
2021-12-02	21.000	21.160	19.700	19.940	19.940	505,197
2021-12-01	21.700	22.000	21.040	21.260	21.260	334,034
2021-11-30	19.800	22.460	19.500	21.700	21.700	1,233,301
2021-11-29	19.810	20.500	19.540	19.890	19.890	314,931
2021-11-26	20.000	20.400	19.210	19.750	19.750	478,762
2021-11-25	21.000	21.280	19.920	20.620	20.620	554,176
2021-11-24	21.300	21.400	20.400	20.920	20.920	248,115
2021-11-23	21.180	21.300	20.700	21.300	21.300	222,948
2021-11-22	21.800	21.900	21.000	21.180	21.180	328,730
2021-11-19	21.700	22.160	21.020	21.800	21.800	405,823
2021-11-18	21.100	21.800	20.620	21.700	21.700	348,994
2021-11-17	20.400	21.440	19.900	21.060	21.060	815,251
2021-11-16	21.640	21.740	20.260	20.400	20.400	1,038,978
2021-11-15	22.560	22.820	21.300	21.640	21.640	715,353
2021-11-12	19.740	22.460	19.700	22.140	22.140	1,026,847
2021-11-11	20.800	21.200	20.300	20.620	20.620	412,629
2021-11-10	21.900	21.980	20.760	20.900	20.900	407,037
2021-11-09	21.280	22.200	21.000	21.900	21.900	296,884
2021-11-08	21.940	21.940	21.120	21.300	21.300	481,599
2021-11-05	22.380	22.760	21.660	21.940	21.940	218,991
2021-11-04	21.900	22.440	21.740	22.300	22.300	452,597
2021-11-03	21.500	22.000	20.980	21.920	21.920	347,963
2021-11-02	21.400	21.720	20.500	21.200	21.200	454,516
2021-11-01	21.000	21.340	20.960	21.300	21.300	439,608
2021-10-29	20.400	21.180	19.830	20.940	20.940	723,299
2021-10-28	20.500	20.700	19.880	20.400	20.400	608,712
2021-10-27	20.100	21.100	19.640	20.400	20.400	755,084
2021-10-26	21.100	21.100	19.900	20.140	20.140	1,094,492
2021-10-25	22.400	22.400	21.060	21.100	21.100	505,512
2021-10-22	22.500	22.700	21.740	22.120	22.120	522,930

← NewerPage 21 of 21 · 1,257 trading days

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.