Sivers IMA Holding AB (SIVEH)

SIVEH
🏛️ Suède →
3.61
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 6.10 6.20 6.00 6.10 0.5M
2022-12-29 6.26 6.28 5.96 6.13 0.7M
2022-12-28 6.64 6.72 6.26 6.26 0.3M
2022-12-27 6.78 6.90 6.62 6.64 0.3M
2022-12-23 6.89 7.10 6.77 6.78 0.3M
2022-12-22 6.84 7.14 6.76 6.89 0.3M
2022-12-21 6.50 6.94 6.50 6.84 0.6M
2022-12-20 6.00 6.60 5.95 6.50 0.5M
2022-12-19 5.90 6.29 5.90 6.00 1.0M
2022-12-16 6.15 6.31 5.89 5.92 1.1M
2022-12-15 6.60 6.70 6.10 6.14 1.2M
2022-12-14 6.93 6.99 6.60 6.60 0.8M
2022-12-13 7.00 7.10 6.75 6.93 1.3M
2022-12-12 6.97 7.25 6.95 6.99 0.6M
2022-12-09 7.04 7.30 6.67 6.96 1.0M
2022-12-08 7.08 7.19 6.70 6.99 0.8M
2022-12-07 7.16 7.30 6.93 7.05 0.8M
2022-12-06 8.35 8.48 7.12 7.12 2.8M
2022-12-05 9.00 9.17 8.02 8.42 3.5M
2022-12-02 6.68 7.02 6.63 6.75 0.4M
2022-12-01 6.80 7.00 6.65 6.68 0.3M
2022-11-30 6.96 7.11 6.55 6.64 0.3M
2022-11-29 7.05 7.18 6.85 6.93 0.1M
2022-11-28 7.00 7.08 6.95 7.05 0.1M
2022-11-25 6.94 7.12 6.89 7.00 0.2M
2022-11-24 7.06 7.09 6.82 6.94 0.2M
2022-11-23 7.21 7.24 6.95 7.06 0.2M
2022-11-22 7.41 7.41 7.15 7.20 0.1M
2022-11-21 7.35 7.50 7.15 7.35 0.1M
2022-11-18 7.40 7.50 7.19 7.35 0.2M
2022-11-17 7.53 7.95 7.15 7.40 0.4M
2022-11-16 7.70 7.81 7.38 7.45 0.2M
2022-11-15 7.83 7.95 7.61 7.71 0.2M
2022-11-14 7.56 7.97 7.35 7.82 0.3M
2022-11-11 7.70 7.88 7.52 7.60 0.3M
2022-11-10 7.63 7.80 7.37 7.65 0.2M
2022-11-09 7.80 7.88 7.53 7.63 0.2M
2022-11-08 7.83 8.02 7.81 7.88 0.1M
2022-11-07 8.11 8.28 7.80 7.83 0.2M
2022-11-04 8.09 8.33 7.92 7.97 0.1M
2022-11-03 7.94 8.10 7.82 8.09 0.2M
2022-11-02 7.96 8.02 7.83 7.94 0.1M
2022-11-01 8.00 8.20 7.93 7.97 0.1M
2022-10-31 8.16 8.28 7.95 8.00 0.1M
2022-10-28 8.00 8.20 8.00 8.16 0.2M
2022-10-27 8.40 8.40 7.80 8.07 0.6M
2022-10-26 8.85 9.00 8.50 8.80 0.2M
2022-10-25 8.38 8.90 8.36 8.85 0.1M
2022-10-24 9.09 9.15 8.25 8.59 0.2M
2022-10-21 8.40 9.15 8.12 9.09 0.4M
2022-10-20 8.17 8.52 8.04 8.40 0.1M
2022-10-19 8.50 8.60 8.12 8.17 0.1M
2022-10-18 8.10 8.80 8.10 8.48 0.3M
2022-10-17 7.72 8.19 7.70 8.09 0.2M
2022-10-14 7.69 7.94 7.68 7.72 0.1M
2022-10-13 7.66 7.91 7.36 7.66 0.2M
2022-10-12 8.03 8.38 7.60 7.66 0.2M
2022-10-11 8.00 8.46 7.76 8.03 0.1M
2022-10-10 8.62 8.62 7.91 8.00 0.2M
2022-10-07 8.70 8.85 8.53 8.54 0.1M
2022-10-06 8.80 9.02 8.53 8.90 0.1M
2022-10-05 8.75 9.10 8.50 8.80 0.2M
2022-10-04 8.35 8.75 8.35 8.70 0.1M
2022-10-03 8.29 8.55 8.12 8.34 0.1M
2022-09-30 7.81 8.81 7.81 8.31 0.5M
2022-09-29 7.55 8.40 7.55 7.82 0.3M
2022-09-28 7.70 7.70 7.41 7.55 0.1M
2022-09-27 8.00 8.33 7.56 7.74 0.7M
2022-09-26 7.99 8.18 7.81 7.93 0.1M
2022-09-23 7.86 8.09 7.60 7.99 0.3M
2022-09-22 7.99 8.00 7.66 7.77 0.2M
2022-09-21 7.73 8.20 7.60 8.00 0.2M
2022-09-20 7.87 8.15 7.45 7.75 0.4M
2022-09-19 7.95 8.40 7.75 7.88 0.2M
2022-09-16 7.90 8.30 7.81 7.91 0.1M
2022-09-15 8.46 8.50 7.90 8.00 0.2M
2022-09-14 8.60 8.60 8.18 8.46 0.1M
2022-09-13 9.00 9.40 8.13 8.98 0.3M
2022-09-12 7.77 9.18 7.77 9.00 0.7M
2022-09-09 7.85 8.00 7.75 7.78 0.2M
2022-09-08 7.74 8.00 7.52 7.85 0.2M
2022-09-07 7.89 7.89 7.44 7.74 0.3M
2022-09-06 8.04 8.30 7.87 8.02 0.2M
2022-09-05 8.30 8.40 7.90 8.04 0.2M
2022-09-02 8.85 8.89 8.40 8.48 0.2M
2022-09-01 9.53 9.58 8.80 8.81 0.2M
2022-08-31 8.79 9.65 8.70 9.61 0.3M
2022-08-30 8.35 9.07 8.35 8.79 0.3M
2022-08-29 8.77 8.79 8.23 8.43 0.2M
2022-08-26 9.30 9.61 8.71 8.85 0.3M
2022-08-25 9.51 9.79 9.20 9.27 0.1M
2022-08-24 9.90 9.99 9.46 9.51 0.2M
2022-08-23 9.65 10.15 9.50 10.00 0.3M
2022-08-22 10.00 10.01 9.40 9.65 0.3M
2022-08-19 10.20 10.30 9.90 10.02 0.2M
2022-08-18 9.94 10.49 9.86 10.10 0.3M
2022-08-17 10.00 10.00 9.77 9.94 0.3M
2022-08-16 10.06 10.12 9.76 10.00 0.3M
2022-08-15 9.71 10.29 9.71 10.05 0.7M
2022-08-12 9.68 9.85 9.29 9.69 0.3M
2022-08-11 9.10 9.69 9.10 9.50 0.4M
2022-08-10 8.63 9.10 8.46 9.03 0.4M
2022-08-09 9.16 9.16 8.62 8.63 0.4M
2022-08-08 9.46 9.46 9.12 9.18 0.2M
2022-08-05 10.00 10.25 9.43 9.46 0.3M
2022-08-04 9.30 9.99 9.30 9.98 0.4M
2022-08-03 9.10 9.50 8.90 9.30 0.3M
2022-08-02 9.30 9.31 8.90 9.20 0.2M
2022-08-01 9.47 9.47 9.02 9.30 0.2M
2022-07-29 9.19 9.56 9.16 9.47 0.2M
2022-07-28 9.08 9.20 8.83 9.19 0.4M
2022-07-27 8.90 9.11 8.77 8.89 0.2M
2022-07-26 8.84 8.92 8.70 8.90 0.3M
2022-07-25 9.23 9.23 8.76 8.85 0.3M
2022-07-22 8.57 9.25 8.57 9.23 0.5M
2022-07-21 8.60 8.64 7.77 8.57 1.2M
2022-07-20 8.81 8.95 8.60 8.94 0.3M
2022-07-19 8.65 8.90 8.31 8.82 0.2M
2022-07-18 8.53 8.69 8.46 8.69 0.2M
2022-07-15 8.66 8.66 8.20 8.53 0.4M
2022-07-14 8.76 8.95 8.32 8.66 0.2M
2022-07-13 8.95 8.95 8.51 8.76 0.3M
2022-07-12 9.10 9.10 8.55 8.96 0.4M
2022-07-11 9.32 9.32 8.92 9.12 0.2M
2022-07-08 9.16 9.45 9.07 9.32 0.3M
2022-07-07 9.00 9.30 8.81 9.15 0.4M
2022-07-06 8.90 9.16 8.81 9.00 0.4M
2022-07-05 9.30 9.80 8.50 8.89 0.5M
2022-07-04 9.90 10.17 9.01 9.18 0.4M
2022-07-01 9.87 10.09 9.64 9.90 0.2M
2022-06-30 9.90 9.98 9.51 9.88 0.2M
2022-06-29 10.08 10.10 9.80 9.90 0.2M
2022-06-28 9.95 10.10 9.82 10.09 0.1M
2022-06-27 10.51 10.51 9.80 9.95 0.4M
2022-06-23 10.07 10.47 9.91 10.33 0.3M
2022-06-22 10.24 10.52 9.66 10.07 0.8M
2022-06-21 11.00 11.48 10.14 10.24 1.3M
2022-06-20 11.35 12.71 11.26 11.26 0.9M
2022-06-17 10.74 12.14 10.66 11.03 0.5M
2022-06-16 12.00 12.20 10.52 10.74 0.9M
2022-06-15 12.49 12.85 11.80 12.00 1.6M
2022-06-14 13.26 13.85 12.48 12.48 1.1M
2022-06-13 12.15 13.43 11.56 13.43 1.4M
2022-06-10 12.02 12.40 11.69 12.28 0.6M
2022-06-09 12.05 12.89 11.90 12.02 0.7M
2022-06-08 11.99 12.45 11.54 12.05 0.4M
2022-06-07 11.86 12.20 11.52 11.64 0.3M
2022-06-03 12.30 12.49 11.65 11.85 0.5M
2022-06-02 11.70 12.40 11.41 12.25 0.5M
2022-06-01 11.51 12.00 10.80 11.80 0.8M
2022-05-31 12.06 12.49 11.33 11.33 0.8M
2022-05-30 12.50 12.76 11.80 12.05 0.8M
2022-05-27 13.40 14.69 11.28 12.06 4.0M
2022-05-25 11.89 13.60 11.76 13.40 2.2M
2022-05-24 11.89 11.99 11.16 11.60 1.2M
2022-05-23 10.31 12.25 10.31 11.89 2.9M
2022-05-20 11.32 11.52 10.03 10.22 2.0M
2022-05-19 10.00 11.69 9.72 11.20 3.3M
2022-05-18 9.49 10.00 8.81 8.81 0.9M
2022-05-17 8.62 9.66 8.62 9.48 1.2M
2022-05-16 8.50 8.72 8.34 8.54 0.4M
2022-05-13 7.90 9.38 7.80 8.50 1.1M
2022-05-12 8.22 8.33 7.41 7.70 1.6M
2022-05-11 6.26 9.56 6.26 8.70 5.2M
2022-05-10 6.05 6.24 6.00 6.00 0.5M
2022-05-09 6.60 6.60 6.05 6.05 0.6M
2022-05-06 6.76 6.91 6.55 6.60 0.4M
2022-05-05 7.30 7.50 6.67 6.93 0.4M
2022-05-04 7.14 7.35 6.95 7.19 0.3M
2022-05-03 7.20 7.40 6.61 7.14 0.6M
2022-05-02 6.65 7.20 6.54 6.97 0.7M
2022-04-29 6.60 6.96 6.53 6.61 0.5M
2022-04-28 7.00 7.12 6.41 6.52 1.2M
2022-04-27 7.59 7.59 6.92 7.00 0.8M
2022-04-26 7.60 7.60 7.31 7.59 0.3M
2022-04-25 7.51 7.66 7.27 7.56 0.2M
2022-04-22 7.80 7.80 7.51 7.66 0.2M
2022-04-21 7.67 7.81 7.51 7.81 0.2M
2022-04-20 7.88 7.88 7.41 7.67 0.4M
2022-04-19 7.65 7.66 7.51 7.60 0.3M
2022-04-14 7.77 7.80 7.52 7.67 0.1M
2022-04-13 7.65 7.79 7.53 7.77 0.3M
2022-04-12 7.66 7.97 7.51 7.64 0.3M
2022-04-11 8.05 8.14 7.67 7.67 0.4M
2022-04-08 8.30 8.30 7.98 8.05 0.3M
2022-04-07 8.08 8.30 8.02 8.21 0.2M
2022-04-06 8.78 8.78 7.92 8.08 0.6M
2022-04-05 8.42 8.75 8.27 8.32 0.5M
2022-04-04 8.26 8.45 8.10 8.42 0.4M
2022-04-01 8.20 8.32 8.02 8.22 0.4M
2022-03-31 8.36 8.40 8.00 8.23 0.6M
2022-03-30 8.90 8.90 8.30 8.36 0.7M
2022-03-29 8.00 9.14 8.00 8.87 1.5M
2022-03-28 8.00 8.09 7.61 7.95 0.9M
2022-03-25 7.85 8.30 7.80 7.95 0.9M
2022-03-24 7.87 7.97 7.52 7.80 0.8M
2022-03-23 8.12 8.23 7.70 7.87 0.7M
2022-03-22 8.20 8.48 7.95 8.06 0.9M
2022-03-21 7.70 8.52 7.69 8.29 1.3M
2022-03-18 7.75 7.85 7.43 7.65 0.7M
2022-03-17 7.75 7.82 7.58 7.70 0.6M
2022-03-16 7.50 8.04 7.47 7.72 1.2M
2022-03-15 7.49 7.69 7.12 7.25 0.6M
2022-03-14 7.75 7.94 7.35 7.47 0.7M
2022-03-11 7.68 8.00 7.55 7.65 0.7M
2022-03-10 8.00 8.17 7.60 7.84 0.7M
2022-03-09 7.54 8.20 7.30 8.00 1.2M
2022-03-08 7.35 7.91 7.00 7.19 0.9M
2022-03-07 7.60 7.93 7.19 7.38 0.8M
2022-03-04 8.43 8.77 7.72 7.75 0.7M
2022-03-03 8.91 8.91 8.43 8.43 0.6M
2022-03-02 9.05 9.10 8.46 8.91 0.7M
2022-03-01 9.60 9.60 8.72 9.05 1.1M
2022-02-28 7.71 9.69 7.61 9.48 2.5M
2022-02-25 7.50 8.29 7.14 7.80 3.1M
2022-02-24 9.99 10.50 7.35 7.50 3.4M
2022-02-23 11.27 11.69 10.70 10.78 0.5M
2022-02-22 10.99 11.84 10.52 11.25 1.3M
2022-02-21 10.30 11.13 9.90 11.00 2.3M
2022-02-18 10.60 10.99 9.96 10.30 1.3M
2022-02-17 11.90 12.19 10.63 10.63 2.4M
2022-02-16 13.20 13.67 11.56 11.90 2.7M
2022-02-15 13.20 13.96 12.70 13.81 2.1M
2022-02-14 14.60 14.60 13.23 14.01 1.2M
2022-02-11 14.99 15.11 14.77 14.95 0.2M
2022-02-10 15.10 15.24 14.77 15.10 0.2M
2022-02-09 15.00 15.29 14.95 15.10 0.2M
2022-02-08 15.60 15.61 14.85 15.00 0.4M
2022-02-07 15.30 15.58 15.01 15.52 0.3M
2022-02-04 15.30 15.58 14.90 15.24 0.3M
2022-02-03 15.59 15.89 15.13 15.21 0.3M
2022-02-02 15.82 16.29 15.60 15.60 0.3M
2022-02-01 15.42 16.25 15.42 15.76 0.6M
2022-01-31 15.59 15.90 15.17 15.17 0.4M
2022-01-28 15.44 15.50 14.90 15.13 0.3M
2022-01-27 15.00 15.78 14.71 15.42 0.4M
2022-01-26 15.02 15.75 15.00 15.38 0.5M
2022-01-25 15.10 15.91 14.85 14.92 0.7M
2022-01-24 16.00 16.00 14.50 14.66 1.4M
2022-01-21 16.26 16.40 15.60 16.09 0.8M
2022-01-20 17.12 17.39 16.36 16.42 0.4M
2022-01-19 16.59 17.70 16.26 17.00 0.5M
2022-01-18 17.15 17.52 16.23 16.69 0.9M
2022-01-17 17.75 17.75 17.03 17.24 0.4M
2022-01-14 17.98 17.98 16.96 17.12 0.7M
2022-01-13 17.82 18.69 17.71 18.00 0.4M
2022-01-12 18.02 18.34 17.44 17.82 0.9M
2022-01-11 18.20 18.49 17.92 18.02 0.6M
2022-01-10 19.20 19.31 18.05 18.17 0.6M
2022-01-07 19.50 19.50 18.95 18.99 0.4M
2022-01-05 19.80 19.89 19.22 19.60 0.3M
2022-01-04 20.46 21.00 19.57 19.76 0.6M
2022-01-03 20.40 21.28 20.12 20.30 0.9M