Sivers Semiconductors AB (publ) ( SIVE.ST) - Price History
Monthly price history for SIVE.ST (Sivers Semiconductors AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | SEK92.55 | SEK92.55 |
| May 2026 | SEK68.95 | SEK68.95 |
| April 2026 | SEK38 | SEK38 |
| March 2026 | SEK10.71 | SEK10.71 |
| February 2026 | SEK3.02 | SEK3.02 |
| January 2026 | SEK3.34 | SEK3.34 |
| December 2025 | SEK4.15 | SEK4.15 |
| November 2025 | SEK4.18 | SEK4.18 |
| October 2025 | SEK3.76 | SEK3.76 |
| September 2025 | SEK3.52 | SEK3.52 |
| August 2025 | SEK4.10 | SEK4.10 |
| July 2025 | SEK3.61 | SEK3.61 |
| June 2025 | SEK3.89 | SEK3.89 |
| May 2025 | SEK3.95 | SEK3.95 |
| April 2025 | SEK3.63 | SEK3.63 |
| March 2025 | SEK3.75 | SEK3.75 |
| February 2025 | SEK5.07 | SEK5.07 |
| January 2025 | SEK3.29 | SEK3.29 |
| December 2024 | SEK3.17 | SEK3.17 |
| November 2024 | SEK2.42 | SEK2.42 |
| October 2024 | SEK3.91 | SEK3.91 |
| September 2024 | SEK4.60 | SEK4.60 |
| August 2024 | SEK5.44 | SEK5.44 |
| July 2024 | SEK5.08 | SEK5.08 |
| June 2024 | SEK4.06 | SEK4.06 |
| May 2024 | SEK4.52 | SEK4.52 |
| April 2024 | SEK6.52 | SEK6.52 |
| March 2024 | SEK5.89 | SEK5.89 |
| February 2024 | SEK4.34 | SEK4.34 |
| January 2024 | SEK5.24 | SEK5.24 |
| December 2023 | SEK6.42 | SEK6.42 |
| November 2023 | SEK5.79 | SEK5.79 |
| October 2023 | SEK6.14 | SEK6.14 |
| September 2023 | SEK6.50 | SEK6.50 |
| August 2023 | SEK6.69 | SEK6.69 |
| July 2023 | SEK6.76 | SEK6.76 |
| June 2023 | SEK6.67 | SEK6.67 |
| May 2023 | SEK6.56 | SEK6.56 |
| April 2023 | SEK7.86 | SEK7.86 |
| March 2023 | SEK8.12 | SEK8.12 |
| February 2023 | SEK9.94 | SEK9.94 |
| January 2023 | SEK6.45 | SEK6.45 |
| December 2022 | SEK6.10 | SEK6.10 |
| November 2022 | SEK6.64 | SEK6.64 |
| October 2022 | SEK8 | SEK8 |
| September 2022 | SEK8.30 | SEK8.30 |
| August 2022 | SEK9.61 | SEK9.61 |
| July 2022 | SEK9.47 | SEK9.47 |
| June 2022 | SEK9.88 | SEK9.88 |
| May 2022 | SEK11.33 | SEK11.33 |
| April 2022 | SEK6.61 | SEK6.61 |
| March 2022 | SEK8.23 | SEK8.23 |
| February 2022 | SEK9.48 | SEK9.48 |
| January 2022 | SEK15.17 | SEK15.17 |
| December 2021 | SEK19.39 | SEK19.39 |
| November 2021 | SEK21.70 | SEK21.70 |
| October 2021 | SEK20.94 | SEK20.94 |
| September 2021 | SEK24.76 | SEK24.76 |
| August 2021 | SEK25.60 | SEK25.60 |
| July 2021 | SEK25.30 | SEK25.30 |
| June 2021 | SEK25.72 | SEK25.72 |
| May 2021 | SEK25.10 | SEK25.10 |
| April 2021 | SEK24.20 | SEK24.20 |
| March 2021 | SEK25.75 | SEK25.75 |
| February 2021 | SEK30.45 | SEK30.45 |
| January 2021 | SEK32 | SEK32 |
| December 2020 | SEK30.90 | SEK30.90 |
| November 2020 | SEK26.20 | SEK26.20 |
| October 2020 | SEK23.25 | SEK23.25 |
| September 2020 | SEK33.55 | SEK33.55 |
| August 2020 | SEK28.20 | SEK28.20 |
| July 2020 | SEK13.36 | SEK13.36 |
| June 2020 | SEK9.99 | SEK9.99 |
| May 2020 | SEK8.26 | SEK8.26 |
| April 2020 | SEK8.68 | SEK8.68 |
| March 2020 | SEK6.94 | SEK6.94 |
| February 2020 | SEK8.02 | SEK8.02 |
| January 2020 | SEK8.18 | SEK8.18 |
| December 2019 | SEK7.90 | SEK7.90 |
| November 2019 | SEK9.48 | SEK9.48 |
| October 2019 | SEK7.78 | SEK7.78 |
| September 2019 | SEK7.22 | SEK7.22 |
| August 2019 | SEK7.38 | SEK7.38 |
| July 2019 | SEK6.86 | SEK6.86 |
| June 2019 | SEK6.90 | SEK6.90 |
| May 2019 | SEK7.44 | SEK7.44 |
| April 2019 | SEK6.30 | SEK6.30 |
| March 2019 | SEK6.76 | SEK6.76 |
| February 2019 | SEK7.10 | SEK7.10 |
| January 2019 | SEK6.60 | SEK6.60 |
| December 2018 | SEK6.60 | SEK6.60 |
| November 2018 | SEK6.40 | SEK6.40 |
| October 2018 | SEK6.86 | SEK6.86 |
| September 2018 | SEK7.16 | SEK7.16 |
| August 2018 | SEK7.18 | SEK7.18 |
| July 2018 | SEK6.98 | SEK6.98 |
| June 2018 | SEK7.26 | SEK7.26 |
| May 2018 | SEK7.48 | SEK7.48 |
| April 2018 | SEK6.90 | SEK6.90 |
| March 2018 | SEK7.46 | SEK7.46 |
| February 2018 | SEK7.28 | SEK7.28 |
| January 2018 | SEK6.38 | SEK6.38 |
| December 2017 | SEK5.90 | SEK5.90 |
| November 2017 | SEK6.35 | SEK6.35 |
| October 2017 | SEK6.15 | SEK6.15 |
| September 2017 | SEK5.70 | SEK5.70 |
| August 2017 | SEK3.70 | SEK3.70 |
| July 2017 | SEK3.97 | SEK3.97 |
| June 2017 | SEK3.65 | SEK3.65 |
| May 2017 | SEK4 | SEK4 |
| April 2017 | SEK3.84 | SEK3.84 |
| March 2017 | SEK5.30 | SEK5.30 |
| February 2017 | SEK6.02 | SEK6.02 |
| January 2017 | SEK5.74 | SEK5.74 |
| December 2016 | SEK4.96 | SEK4.96 |
| November 2016 | SEK3.65 | SEK3.65 |
| October 2016 | SEK3.34 | SEK3.34 |
| September 2016 | SEK3.47 | SEK3.47 |
| August 2016 | SEK3.08 | SEK3.08 |
| July 2016 | SEK3.21 | SEK3.21 |
| June 2016 | SEK3.08 | SEK3.08 |
| May 2016 | SEK3.42 | SEK3.42 |
| April 2016 | SEK3.18 | SEK3.18 |
| March 2016 | SEK3.46 | SEK3.46 |
| February 2016 | SEK3.76 | SEK3.76 |
| January 2016 | SEK4.68 | SEK4.68 |
| December 2015 | SEK4.29 | SEK4.29 |
| November 2015 | SEK2.96 | SEK2.96 |
| October 2015 | SEK3.94 | SEK3.94 |
| September 2015 | SEK7.70 | SEK7.70 |
| August 2015 | SEK6.34 | SEK6.34 |
| July 2015 | SEK6.34 | SEK6.34 |
| June 2015 | SEK6.38 | SEK6.38 |
| May 2015 | SEK6.87 | SEK6.87 |
| April 2015 | SEK7.44 | SEK7.44 |
| March 2015 | SEK6.52 | SEK6.52 |
| February 2015 | SEK7.30 | SEK7.30 |
| January 2015 | SEK7.22 | SEK7.22 |
| December 2014 | SEK6.78 | SEK6.78 |
| November 2014 | SEK7.74 | SEK7.74 |
| October 2014 | SEK7.26 | SEK7.26 |
| September 2014 | SEK7.96 | SEK7.96 |
| August 2014 | SEK9.58 | SEK9.58 |
| July 2014 | SEK8.13 | SEK8.13 |
| June 2014 | SEK7.83 | SEK7.83 |
| May 2014 | SEK7.79 | SEK7.79 |
| April 2014 | SEK7.74 | SEK7.74 |
| March 2014 | SEK8.47 | SEK8.47 |
| February 2014 | SEK9.29 | SEK9.29 |
| January 2014 | SEK8.17 | SEK8.17 |
| December 2013 | SEK9.58 | SEK9.58 |
| November 2013 | SEK10.31 | SEK10.31 |
| October 2013 | SEK9.76 | SEK9.76 |
| September 2013 | SEK8.82 | SEK8.82 |
| August 2013 | SEK5.69 | SEK5.69 |
| July 2013 | SEK5.05 | SEK5.05 |
| June 2013 | SEK4.88 | SEK4.88 |
| May 2013 | SEK2.44 | SEK2.44 |
| April 2013 | SEK2.70 | SEK2.70 |
| March 2013 | SEK3.12 | SEK3.12 |
| February 2013 | SEK3.20 | SEK3.20 |
SIVE.ST
Price: SEK92.55
52 week price:
Earnings Per Share: -0.69 SEK
Exchange: STO
Sector: Technology
Industry: Semiconductors
Market Capitalization: 14.7 billion