Nasdaq Stockholm · SIVE · stock
Sivers Semiconductors AB (publ) (SIVE) stock price history
Every Nasdaq Stockholm trading session of Sivers Semiconductors AB (publ) from Feb 7, 2013 to Sep 28, 2026: 3,424 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIVE adjusted close, 2013 to 2026
- SEK 101.90
- All time high, 2026
- SEK 110.00
- 52 week high, SEK 2.85 low
- 3,424
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SIVE key facts
- Sivers Semiconductors AB (publ) (SIVE) closed at SEK 32.48 on Sep 28, 2026 on Nasdaq Stockholm.
- SIVE's all time high close is SEK 101.90, set on Jun 17, 2026; its all time low close is SEK 1.80 on Nov 20, 2024.
- SIVE's 52 week range is SEK 2.85 to SEK 110.00.
- SIVE returned +818.6% over the year to Sep 28, 2026 and +34.1% over five years.
- Over ten years SIVE returned +924%, +26.2% a year compounded.
- SIVE's deepest drawdown was -95.5% from Sep 18, 2020 to Nov 20, 2024.
- DataCedar holds 3,424 daily sessions of SIVE history from Feb 7, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIVE price chart, 2013 to 2026
SIVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.9% |
| 3 months | -48.7% |
| 6 months | +227.6% |
| Year to date | +681.9% |
| 1 year | +818.6% |
| 3 years | +417.2% |
| 5 years | +34.1% |
| 10 years | +924.2% |
| Since Feb 7, 2013 | +873.1% |
| Compound annual growth, 13.6 years | +18.2% |
SIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 101.90 on Jun 17, 2026
- All time low close
- SEK 1.80 on Nov 20, 2024
- 52 week high
- SEK 110.00 on Jun 3, 2026
- 52 week low
- SEK 2.85 on Feb 26, 2026
- Deepest drawdown
- -95.5% from Sep 18, 2020 to Nov 20, 2024, recovered May 4, 2026
- Best single session
- +73.8% on Mar 16, 2026
- Worst single session
- -43.2% on Nov 11, 2024
- Volatility, 1 year annualised
- 162.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2013
- 9.7×
- Best calendar year
- 2020, +291%
- Worst calendar year
- 2022, -69%
SIVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 7, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.15 | SEK 110.00 | SEK 2.85 | SEK 32.48 | +681.9% | 2.4B | 186 |
| 2025 | SEK 3.13 | SEK 5.55 | SEK 2.92 | SEK 4.15 | +31.2% | 302.3M | 249 |
| 2024 | SEK 6.42 | SEK 7.05 | SEK 1.76 | SEK 3.17 | -50.7% | 278.5M | 251 |
| 2023 | SEK 6.12 | SEK 13.00 | SEK 5.39 | SEK 6.42 | +5.2% | 154.1M | 251 |
| 2022 | SEK 20.40 | SEK 21.28 | SEK 5.89 | SEK 6.10 | -68.5% | 154.9M | 253 |
| 2021 | SEK 31.50 | SEK 37.90 | SEK 18.01 | SEK 19.39 | -37.2% | 141.8M | 253 |
| 2020 | SEK 8.06 | SEK 42.60 | SEK 5.20 | SEK 30.90 | +291.1% | 125.9M | 252 |
| 2019 | SEK 6.14 | SEK 10.65 | SEK 5.92 | SEK 7.90 | +19.7% | 29.5M | 247 |
| 2018 | SEK 5.92 | SEK 8.38 | SEK 5.02 | SEK 6.60 | +11.9% | 23.7M | 252 |
| 2017 | SEK 5.01 | SEK 7.18 | SEK 3.47 | SEK 5.90 | +18.8% | 27.3M | 253 |
| 2016 | SEK 4.29 | SEK 5.06 | SEK 2.89 | SEK 4.96 | +15.7% | 18.9M | 253 |
| 2015 | SEK 7.00 | SEK 8.66 | SEK 2.70 | SEK 4.29 | -36.7% | 17.4M | 251 |
| 2014 | SEK 9.50 | SEK 11.13 | SEK 6.17 | SEK 6.78 | -29.3% | 14M | 249 |
| 2013 | SEK 3.34 | SEK 11.94 | SEK 2.24 | SEK 9.59 | n/a | 26.7M | 224 |
SIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 32.48 | +22.1% |
| August 2026 | SEK 26.60 | -13.5% |
| July 2026 | SEK 30.74 | -51.3% |
| June 2026 | SEK 63.15 | -8.4% |
| May 2026 | SEK 68.95 | +81.4% |
| April 2026 | SEK 38.00 | +254.8% |
| March 2026 | SEK 10.71 | +254.2% |
| February 2026 | SEK 3.02 | -9.5% |
| January 2026 | SEK 3.34 | -19.6% |
| December 2025 | SEK 4.15 | -0.7% |
| November 2025 | SEK 4.18 | +11.2% |
| October 2025 | SEK 3.76 | +7.0% |
About the SIVE data
Daily bars. 3,424 sessions from Feb 7, 2013 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SIVE share price history
