Intervacc AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.826	0.899	0.806	0.869	0.869	619,925
2026-10-16	0.826	0.864	0.818	0.821	0.821	214,520
2026-10-15	0.840	0.841	0.814	0.830	0.830	398,367
2026-10-14	0.864	0.864	0.832	0.848	0.848	186,782
2026-10-13	0.881	0.889	0.840	0.864	0.864	287,770
2026-10-12	0.907	0.929	0.880	0.883	0.883	394,305
2026-10-09	0.876	0.995	0.876	0.887	0.887	408,654
2026-10-08	0.899	0.906	0.860	0.860	0.860	337,376
2026-10-07	0.921	0.969	0.881	0.898	0.898	386,134
2026-10-06	0.935	0.948	0.916	0.930	0.930	396,955
2026-10-05	0.969	0.969	0.930	0.935	0.935	286,105
2026-10-02	1.012	1.042	0.965	0.971	0.971	522,613
2026-10-01	1.020	1.042	1.006	1.030	1.030	103,130
2026-09-30	0.996	1.038	0.978	1.014	1.014	309,182
2026-09-29	0.971	1.024	0.962	0.990	0.990	484,605
2026-09-28	0.967	1.006	0.935	0.935	0.935	309,588
2026-09-25	0.960	0.990	0.935	0.958	0.958	152,817
2026-09-24	0.969	0.970	0.900	0.959	0.959	352,606
2026-09-23	0.997	0.997	0.951	0.970	0.970	215,069
2026-09-22	1.000	1.020	0.980	0.998	0.998	274,229
2026-09-21	1.044	1.044	0.980	1.010	1.010	212,065
2026-09-18	0.996	1.046	0.986	1.010	1.010	153,786
2026-09-17	0.993	1.016	0.993	0.996	0.996	79,996
2026-09-16	0.990	1.020	0.984	0.991	0.991	83,041
2026-09-15	1.000	1.016	0.982	1.004	1.004	224,057
2026-09-14	1.012	1.040	0.967	0.967	0.967	228,820
2026-09-11	1.042	1.050	1.022	1.024	1.024	96,338
2026-09-10	1.040	1.040	1.020	1.028	1.028	158,595
2026-09-09	1.020	1.032	1.000	1.020	1.020	276,823
2026-09-08	1.060	1.060	1.020	1.034	1.034	336,695
2026-09-07	1.112	1.112	1.064	1.068	1.068	186,399
2026-09-04	1.132	1.132	1.048	1.110	1.110	69,397
2026-09-03	1.118	1.140	1.044	1.134	1.134	213,785
2026-09-02	1.118	1.120	1.068	1.094	1.094	165,625
2026-09-01	1.060	1.090	1.038	1.084	1.084	162,363
2026-08-31	1.050	1.068	1.030	1.060	1.060	172,504
2026-08-28	1.060	1.092	1.046	1.046	1.046	142,135
2026-08-27	1.076	1.092	1.030	1.070	1.070	417,515
2026-08-26	1.082	1.082	1.056	1.076	1.076	142,876
2026-08-25	1.090	1.114	1.018	1.096	1.096	190,375
2026-08-24	1.068	1.128	1.068	1.128	1.128	154,899
2026-08-21	1.078	1.150	1.068	1.086	1.086	510,315
2026-08-20	1.000	1.202	0.999	1.104	1.104	1,622,305
2026-08-19	1.156	1.156	1.116	1.116	1.116	235,611
2026-08-18	1.178	1.180	1.126	1.150	1.150	460,588
2026-08-17	1.196	1.196	1.160	1.170	1.170	329,577
2026-08-14	1.202	1.214	1.184	1.198	1.198	221,380
2026-08-13	1.196	1.228	1.180	1.220	1.220	182,742
2026-08-12	1.202	1.232	1.186	1.200	1.200	421,510
2026-08-11	1.238	1.240	1.200	1.208	1.208	67,607
2026-08-10	1.210	1.210	1.188	1.208	1.208	181,187
2026-08-07	1.268	1.268	1.210	1.216	1.216	336,288
2026-08-06	1.232	1.264	1.202	1.250	1.250	220,954
2026-08-05	1.250	1.250	1.198	1.212	1.212	494,213
2026-08-04	1.222	1.268	1.222	1.262	1.262	205,987
2026-08-03	1.300	1.300	1.220	1.224	1.224	285,858
2026-07-31	1.288	1.308	1.260	1.270	1.270	218,129
2026-07-30	1.296	1.348	1.282	1.286	1.286	325,555
2026-07-29	1.290	1.348	1.260	1.276	1.276	359,093
2026-07-28	1.256	1.278	1.218	1.244	1.244	178,095

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.