Nasdaq Stockholm · SIVI · stock
Siljansvik AB (publ) (SIVI) stock price history
Every Nasdaq Stockholm trading session of Siljansvik AB (publ) from Jan 27, 2022 to Nov 13, 2026: 1,202 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.
SIVI adjusted close, 2022 to 2026
- SEK 127.48
- All time high, 2026
- SEK 130.23
- 52 week high, SEK 83.55 low
- 1,202
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SIVI key facts
- Siljansvik AB (publ) (SIVI) closed at SEK 126.40 on Nov 13, 2026 on Nasdaq Stockholm.
- SIVI's all time high close is SEK 127.48, set on May 22, 2026; its all time low close is SEK 36.54 on Sep 16, 2022.
- SIVI's 52 week range is SEK 83.55 to SEK 130.23.
- SIVI returned +44.8% over the year to Nov 13, 2026.
- Since Jan 27, 2022 SIVI returned +129%, +18.8% a year compounded.
- SIVI's deepest drawdown was -34.2% from Jun 16, 2025 to Oct 17, 2025.
- DataCedar holds 1,202 daily sessions of SIVI history from Jan 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIVI price chart, 2022 to 2026
SIVI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | +9.9% |
| 6 months | +5.1% |
| Year to date | +44.5% |
| 1 year | +44.8% |
| 3 years | +185.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2022 | +128.6% |
| Compound annual growth, 4.8 years | +18.8% |
SIVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 127.48 on May 22, 2026
- All time low close
- SEK 36.54 on Sep 16, 2022
- 52 week high
- SEK 130.23 on May 20, 2026
- 52 week low
- SEK 83.55 on Feb 4, 2026
- Deepest drawdown
- -34.2% from Jun 16, 2025 to Oct 17, 2025, recovered May 20, 2026
- Best single session
- +68.0% on Apr 2, 2024
- Worst single session
- -16.3% on May 28, 2025
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2024, +109%
- Worst calendar year
- 2025, -9%
SIVI 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. 2022 starts on Jan 27, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 88.06 | SEK 130.23 | SEK 83.55 | SEK 126.40 | +44.5% | 922.6K | 215 |
| 2025 | SEK 96.15 | SEK 127.48 | SEK 82.37 | SEK 87.47 | -9.0% | 3.8M | 249 |
| 2024 | SEK 46.39 | SEK 100.48 | SEK 43.64 | SEK 96.15 | +109.4% | 5M | 251 |
| 2023 | SEK 49.25 | SEK 61.89 | SEK 42.69 | SEK 45.91 | -6.8% | 775.2K | 251 |
| 2022 | SEK 55.76 | SEK 78.99 | SEK 36.54 | SEK 49.25 | n/a | 1.3M | 236 |
SIVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 126.40 | +7.1% |
| October 2026 | SEK 118.00 | +0.3% |
| September 2026 | SEK 117.60 | -0.8% |
| August 2026 | SEK 118.60 | +3.0% |
| July 2026 | SEK 115.20 | +0.2% |
| June 2026 | SEK 115.00 | 0.0% |
| May 2026 | SEK 115.00 | +5.8% |
| April 2026 | SEK 108.65 | -2.8% |
| March 2026 | SEK 111.79 | +27.5% |
| February 2026 | SEK 87.67 | +1.8% |
| January 2026 | SEK 86.10 | -1.6% |
| December 2025 | SEK 87.47 | -2.0% |
About the SIVI data
Daily bars. 1,202 sessions from Jan 27, 2022 to Nov 13, 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 Nov 6, 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 Jan 27, 2022, 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/nasdaq-stockholm%3ASIVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SIVI share price history
