Sivers IMA Holding AB (SIVEH)

SIVEH
🏛️ Schweden →
3.61
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 19.60 19.84 19.12 19.39 0.4M
2021-12-29 20.20 20.20 19.42 19.60 0.3M
2021-12-28 20.30 20.42 19.90 20.20 0.2M
2021-12-27 19.77 20.60 19.50 20.30 0.5M
2021-12-23 19.18 20.14 19.00 19.77 0.4M
2021-12-22 19.74 19.74 19.05 19.18 0.3M
2021-12-21 19.98 20.20 19.22 19.28 0.4M
2021-12-20 20.00 20.00 19.41 19.88 0.2M
2021-12-17 20.60 21.12 20.04 20.40 0.3M
2021-12-16 20.00 20.84 19.20 20.70 0.9M
2021-12-15 19.80 20.24 19.05 19.72 0.4M
2021-12-14 19.62 20.20 19.42 19.80 0.4M
2021-12-13 20.00 20.50 19.60 19.60 0.3M
2021-12-10 20.36 21.12 19.76 19.89 0.5M
2021-12-09 19.50 21.08 19.50 20.36 0.7M
2021-12-08 19.60 20.30 19.21 19.35 0.3M
2021-12-07 18.40 19.88 18.15 19.60 0.9M
2021-12-06 19.50 19.90 18.01 18.20 0.8M
2021-12-03 19.95 20.28 19.27 19.50 0.5M
2021-12-02 21.00 21.16 19.70 19.94 0.5M
2021-12-01 21.70 22.00 21.04 21.26 0.3M
2021-11-30 19.80 22.46 19.50 21.70 1.2M
2021-11-29 19.81 20.50 19.54 19.89 0.3M
2021-11-26 20.00 20.40 19.21 19.75 0.5M
2021-11-25 21.00 21.28 19.92 20.62 0.6M
2021-11-24 21.30 21.40 20.40 20.92 0.2M
2021-11-23 21.18 21.30 20.70 21.30 0.2M
2021-11-22 21.80 21.90 21.00 21.18 0.3M
2021-11-19 21.70 22.16 21.02 21.80 0.4M
2021-11-18 21.10 21.80 20.62 21.70 0.3M
2021-11-17 20.40 21.44 19.90 21.06 0.8M
2021-11-16 21.64 21.74 20.26 20.40 1.0M
2021-11-15 22.56 22.82 21.30 21.64 0.7M
2021-11-12 19.74 22.46 19.70 22.14 1.0M
2021-11-11 20.80 21.20 20.30 20.62 0.4M
2021-11-10 21.90 21.98 20.76 20.90 0.4M
2021-11-09 21.28 22.20 21.00 21.90 0.3M
2021-11-08 21.94 21.94 21.12 21.30 0.5M
2021-11-05 22.38 22.76 21.66 21.94 0.2M
2021-11-04 21.90 22.44 21.74 22.30 0.5M
2021-11-03 21.50 22.00 20.98 21.92 0.3M
2021-11-02 21.40 21.72 20.50 21.20 0.5M
2021-11-01 21.00 21.34 20.96 21.30 0.4M
2021-10-29 20.40 21.18 19.83 20.94 0.7M
2021-10-28 20.50 20.70 19.88 20.40 0.6M
2021-10-27 20.10 21.10 19.64 20.40 0.8M
2021-10-26 21.10 21.10 19.90 20.14 1.1M
2021-10-25 22.40 22.40 21.06 21.10 0.5M
2021-10-22 22.50 22.70 21.74 22.12 0.5M
2021-10-21 21.30 22.78 21.10 22.46 1.4M
2021-10-20 22.00 22.00 21.06 21.14 1.4M
2021-10-19 23.02 23.30 22.20 22.20 0.6M
2021-10-18 23.40 23.50 22.94 23.02 1.1M
2021-10-15 23.48 23.90 22.58 23.08 6.5M
2021-10-14 26.10 26.78 25.80 26.22 0.3M
2021-10-13 24.76 26.20 24.46 26.10 0.4M
2021-10-12 24.38 25.12 24.00 24.76 0.2M
2021-10-11 25.34 25.34 24.46 24.60 0.2M
2021-10-08 25.54 25.70 25.04 25.34 0.1M
2021-10-07 24.50 25.60 24.50 25.54 0.3M
2021-10-06 24.74 25.00 24.02 24.50 0.3M
2021-10-05 24.52 25.30 24.50 24.74 0.2M
2021-10-04 25.00 25.10 24.50 24.50 0.2M
2021-10-01 24.76 25.48 24.50 25.02 0.2M
2021-09-30 24.90 25.50 24.50 24.76 0.2M
2021-09-29 24.22 26.00 24.16 24.50 0.3M
2021-09-28 25.00 25.36 24.06 24.22 0.4M
2021-09-27 26.40 26.68 24.96 25.06 0.4M
2021-09-24 26.50 27.00 25.90 26.32 0.3M
2021-09-23 27.02 28.00 26.20 26.50 0.4M
2021-09-22 26.20 28.20 26.16 27.02 0.6M
2021-09-21 26.56 26.80 25.10 25.20 0.3M
2021-09-20 27.70 27.70 25.90 26.56 0.7M
2021-09-17 24.30 28.56 24.28 28.00 1.6M
2021-09-16 24.02 24.60 23.90 24.30 0.1M
2021-09-15 24.28 24.58 23.80 24.10 0.1M
2021-09-14 24.30 24.98 23.98 24.28 0.2M
2021-09-13 25.50 25.86 24.24 24.36 0.2M
2021-09-10 24.90 25.60 24.00 25.30 0.4M
2021-09-09 24.62 25.00 23.88 24.88 0.2M
2021-09-08 25.10 25.24 24.20 24.62 0.5M
2021-09-07 25.60 25.92 25.32 25.40 0.1M
2021-09-06 26.08 26.50 25.60 25.60 0.3M
2021-09-03 25.56 26.48 25.10 26.08 0.3M
2021-09-02 26.48 27.80 25.54 25.56 0.4M
2021-09-01 25.60 26.74 24.86 26.48 0.6M
2021-08-31 24.50 25.86 23.70 25.60 0.5M
2021-08-30 23.56 24.48 23.20 24.30 0.4M
2021-08-27 22.96 24.00 22.96 23.30 0.2M
2021-08-26 22.50 23.76 22.36 22.96 0.3M
2021-08-25 23.80 23.80 22.50 22.50 0.2M
2021-08-24 22.46 23.98 22.10 23.04 0.5M
2021-08-23 20.60 22.00 20.26 21.82 0.3M
2021-08-20 21.34 21.34 20.42 20.60 0.5M
2021-08-19 22.00 23.00 21.02 21.34 0.6M
2021-08-18 23.00 23.08 21.98 22.34 0.3M
2021-08-17 21.76 23.32 21.60 22.80 0.3M
2021-08-16 21.90 22.20 21.58 21.76 0.2M
2021-08-13 22.10 22.30 21.60 21.90 0.2M
2021-08-12 22.28 22.76 21.80 22.32 0.3M
2021-08-11 23.06 23.30 22.10 22.28 0.3M
2021-08-10 22.10 23.48 22.10 23.06 0.2M
2021-08-09 22.72 22.72 21.68 22.10 0.4M
2021-08-06 23.50 23.90 22.70 22.72 0.3M
2021-08-05 24.02 24.48 22.74 23.94 0.3M
2021-08-04 24.78 24.86 23.98 24.00 0.3M
2021-08-03 24.94 24.94 24.40 24.76 0.2M
2021-08-02 25.30 25.58 24.92 24.96 0.2M
2021-07-30 25.78 25.88 25.08 25.30 0.2M
2021-07-29 26.10 26.52 25.62 25.78 0.2M
2021-07-28 26.50 26.86 26.12 26.14 0.2M
2021-07-27 26.12 26.98 25.92 26.64 0.4M
2021-07-26 26.20 26.32 25.80 26.12 0.3M
2021-07-23 25.50 26.56 25.34 26.20 0.3M
2021-07-22 26.00 26.30 25.24 25.24 0.2M
2021-07-21 25.34 25.84 25.00 25.84 0.2M
2021-07-20 25.50 25.50 24.76 25.00 0.3M
2021-07-19 26.08 26.08 24.96 25.60 0.3M
2021-07-16 26.10 26.78 25.72 26.12 0.3M
2021-07-15 27.10 27.18 26.10 26.10 0.2M
2021-07-14 27.54 27.68 27.02 27.10 0.2M
2021-07-13 27.20 27.48 26.78 27.48 0.2M
2021-07-12 26.68 27.38 25.70 27.20 0.3M
2021-07-09 26.90 27.18 26.30 26.50 0.2M
2021-07-08 27.50 27.60 26.30 26.70 0.2M
2021-07-07 26.90 27.50 26.50 27.46 0.5M
2021-07-06 24.90 26.44 24.42 26.28 0.6M
2021-07-05 25.28 25.42 24.76 24.90 0.2M
2021-07-02 25.60 25.60 24.90 25.28 0.2M
2021-07-01 25.74 25.98 25.10 25.60 0.1M
2021-06-30 25.50 25.82 25.30 25.72 0.2M
2021-06-29 25.86 26.00 25.28 25.50 0.3M
2021-06-28 24.84 25.90 24.76 25.84 0.3M
2021-06-24 24.72 25.18 24.54 24.74 0.2M
2021-06-23 24.74 24.98 23.60 24.66 0.3M
2021-06-22 25.90 26.18 24.66 24.74 0.5M
2021-06-21 26.92 27.00 25.80 25.90 0.4M
2021-06-18 27.84 28.00 26.20 26.92 0.6M
2021-06-17 26.70 27.84 25.72 27.84 1.2M
2021-06-16 25.20 25.60 24.60 25.32 0.5M
2021-06-15 26.00 26.20 25.16 25.68 0.5M
2021-06-14 28.00 28.00 26.00 26.00 0.9M
2021-06-11 29.40 29.40 27.88 28.06 1.2M
2021-06-10 30.40 30.84 28.60 29.56 1.4M
2021-06-09 27.50 29.98 27.40 29.90 1.9M
2021-06-08 28.40 28.40 27.36 27.46 0.5M
2021-06-07 28.06 28.60 26.92 28.26 0.8M
2021-06-04 29.10 29.52 26.68 27.80 1.2M
2021-06-03 25.20 29.58 25.00 29.00 2.4M
2021-06-02 25.32 25.40 24.24 24.80 0.6M
2021-06-01 25.50 26.28 24.84 25.16 1.3M
2021-05-31 24.04 25.66 23.60 25.10 0.8M
2021-05-28 22.00 23.80 22.00 23.80 0.4M
2021-05-27 22.02 22.38 21.72 22.00 0.3M
2021-05-26 22.98 22.98 21.96 22.04 0.4M
2021-05-25 21.60 23.32 21.60 22.70 0.6M
2021-05-24 21.50 21.86 20.60 21.58 0.5M
2021-05-21 22.50 22.70 21.40 21.72 0.6M
2021-05-20 18.97 22.64 18.82 22.40 2.1M
2021-05-19 22.42 22.42 21.04 21.50 0.8M
2021-05-18 22.28 23.02 22.28 22.42 0.4M
2021-05-17 22.44 22.68 21.72 22.28 0.4M
2021-05-14 22.50 22.76 21.78 22.44 0.5M
2021-05-12 23.20 23.38 22.50 22.50 0.3M
2021-05-11 23.10 23.10 21.78 22.26 0.6M
2021-05-10 23.00 23.34 22.76 23.20 0.4M
2021-05-07 22.86 23.10 22.06 22.96 0.9M
2021-05-06 23.62 24.04 22.62 22.70 0.4M
2021-05-05 23.48 23.98 22.84 23.64 0.5M
2021-05-04 23.68 24.76 23.00 23.28 0.8M
2021-05-03 24.22 24.40 22.84 23.32 0.8M
2021-04-30 24.52 24.72 24.06 24.20 0.3M
2021-04-29 24.62 24.78 24.16 24.32 0.6M
2021-04-28 24.90 25.08 24.56 24.62 0.3M
2021-04-27 24.76 25.24 24.64 24.88 0.4M
2021-04-26 25.32 25.34 24.50 24.78 0.5M
2021-04-23 25.52 26.08 25.14 25.34 0.3M
2021-04-22 25.24 26.10 25.22 25.48 0.4M
2021-04-21 24.98 25.48 24.34 25.22 0.5M
2021-04-20 25.86 26.24 24.76 25.00 0.6M
2021-04-19 26.00 26.64 25.84 25.86 0.6M
2021-04-16 25.66 26.18 25.48 25.62 0.2M
2021-04-15 25.54 26.18 25.42 25.66 0.3M
2021-04-14 25.66 26.18 25.42 25.54 0.3M
2021-04-13 26.00 26.04 25.14 25.66 0.5M
2021-04-12 27.00 27.00 25.98 26.00 0.3M
2021-04-09 27.36 27.52 26.60 27.00 0.3M
2021-04-08 27.02 27.58 26.94 27.36 0.3M
2021-04-07 27.28 28.60 26.50 26.90 0.4M
2021-04-06 26.14 27.76 26.14 27.28 0.6M
2021-04-01 25.76 26.40 25.74 26.08 0.2M
2021-03-31 27.15 27.45 25.65 25.75 0.5M
2021-03-30 25.90 26.20 25.35 26.00 0.3M
2021-03-29 26.15 26.60 25.00 25.90 0.5M
2021-03-26 25.60 26.45 25.60 26.15 0.5M
2021-03-25 26.25 26.30 25.05 25.55 0.6M
2021-03-24 26.75 27.55 26.00 26.35 0.5M
2021-03-23 26.00 27.60 25.60 26.90 1.0M
2021-03-22 26.50 26.65 25.30 26.10 1.0M
2021-03-19 26.50 27.85 26.00 26.55 0.8M
2021-03-18 26.25 27.00 25.50 27.00 0.8M
2021-03-17 27.70 27.70 25.70 26.15 1.1M
2021-03-16 28.05 28.35 27.10 27.45 0.6M
2021-03-15 28.25 28.75 27.35 27.55 0.7M
2021-03-12 28.35 28.35 27.05 27.30 0.5M
2021-03-11 27.10 28.45 27.10 27.95 0.7M
2021-03-10 28.10 28.50 26.80 27.00 0.8M
2021-03-09 27.60 28.25 27.15 28.00 1.4M
2021-03-08 29.05 29.45 27.50 27.50 1.1M
2021-03-05 30.00 30.00 28.55 28.75 1.0M
2021-03-04 30.90 30.90 29.65 29.90 0.6M
2021-03-03 32.15 32.50 30.80 31.00 0.5M
2021-03-02 31.05 33.20 30.70 31.00 3.8M
2021-03-01 30.55 31.50 30.25 30.80 2.4M
2021-02-26 31.00 31.45 30.00 30.45 0.8M
2021-02-25 32.90 33.60 31.75 32.00 0.4M
2021-02-24 32.50 33.65 32.25 32.85 0.3M
2021-02-23 33.45 33.45 31.50 32.60 0.7M
2021-02-22 34.80 35.45 33.20 33.45 0.4M
2021-02-19 32.80 34.70 32.75 34.60 0.5M
2021-02-18 32.80 33.25 31.80 32.80 0.6M
2021-02-17 34.45 34.45 32.55 32.80 0.6M
2021-02-16 35.60 35.65 33.50 34.40 0.6M
2021-02-15 36.35 36.85 35.10 35.30 0.6M
2021-02-12 36.35 37.90 34.45 35.35 1.3M
2021-02-11 34.85 36.35 34.50 35.80 0.7M
2021-02-10 34.45 34.95 33.65 34.80 0.4M
2021-02-09 34.70 34.95 34.05 34.05 0.3M
2021-02-08 33.80 34.80 33.70 34.70 0.3M
2021-02-05 34.40 34.90 33.30 33.70 0.4M
2021-02-04 34.55 36.30 33.75 34.35 0.8M
2021-02-03 34.10 34.85 33.35 34.50 0.4M
2021-02-02 32.85 34.40 32.70 34.00 0.6M
2021-02-01 32.30 33.60 31.25 32.70 0.4M
2021-01-29 31.75 32.85 31.10 32.00 0.3M
2021-01-28 32.10 32.40 28.65 31.75 0.8M
2021-01-27 34.00 35.55 31.50 32.40 0.9M
2021-01-26 32.15 34.25 31.50 33.60 1.0M
2021-01-25 32.30 32.85 31.15 31.40 0.6M
2021-01-22 32.65 33.15 31.30 32.15 0.5M
2021-01-21 33.55 33.90 32.20 32.60 0.4M
2021-01-20 31.90 33.85 31.90 33.50 0.5M
2021-01-19 32.10 32.60 31.60 31.75 0.2M
2021-01-18 32.70 33.00 31.60 31.90 0.5M
2021-01-15 34.80 35.20 32.75 33.20 0.4M
2021-01-14 33.75 35.45 32.20 34.75 0.7M
2021-01-13 35.95 35.95 33.35 33.95 0.6M
2021-01-12 37.00 37.30 35.05 35.40 0.5M
2021-01-11 35.65 37.80 35.35 36.40 2.1M
2021-01-08 34.70 35.70 34.55 35.35 0.6M
2021-01-07 34.20 35.10 34.05 34.55 0.5M
2021-01-05 33.55 34.80 33.55 33.90 0.5M
2021-01-04 31.50 33.80 31.30 33.50 1.2M