Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.466 | 3.569 | 3.294 | 3.415 | 3.415 | 102,301 |
| 2024-08-21 | 3.260 | 3.586 | 3.260 | 3.380 | 3.380 | 215,107 |
| 2024-08-20 | 2.951 | 3.277 | 2.780 | 3.260 | 3.260 | 261,174 |
| 2024-08-19 | 2.986 | 2.986 | 2.831 | 2.951 | 2.951 | 53,927 |
| 2024-08-16 | 2.934 | 3.157 | 2.917 | 2.986 | 2.986 | 47,868 |
| 2024-08-15 | 2.814 | 3.741 | 2.814 | 2.934 | 2.934 | 151,478 |
| 2024-08-14 | 2.900 | 2.951 | 2.848 | 2.883 | 2.883 | 44,531 |
| 2024-08-13 | 2.917 | 3.020 | 2.831 | 2.900 | 2.900 | 101,022 |
| 2024-08-12 | 2.900 | 3.071 | 2.780 | 2.917 | 2.917 | 43,384 |
| 2024-08-09 | 2.608 | 3.157 | 2.608 | 2.917 | 2.917 | 335,149 |
| 2024-08-08 | 2.660 | 2.694 | 2.574 | 2.694 | 2.694 | 130,428 |
| 2024-08-07 | 2.711 | 2.763 | 2.642 | 2.694 | 2.694 | 89,188 |
| 2024-08-06 | 2.728 | 2.797 | 2.642 | 2.763 | 2.763 | 39,964 |
| 2024-08-05 | 2.574 | 2.745 | 2.488 | 2.728 | 2.728 | 175,927 |
| 2024-08-02 | 2.831 | 2.831 | 2.677 | 2.797 | 2.797 | 133,635 |
| 2024-08-01 | 2.986 | 2.986 | 2.711 | 2.848 | 2.848 | 162,191 |
| 2024-07-31 | 3.003 | 3.003 | 2.917 | 2.968 | 2.968 | 54,272 |
| 2024-07-29 | 2.968 | 3.003 | 2.917 | 3.003 | 3.003 | 36,173 |
| 2024-07-26 | 3.020 | 3.054 | 2.934 | 3.003 | 3.003 | 57,235 |
| 2024-07-25 | 3.054 | 3.106 | 2.934 | 3.020 | 3.020 | 58,511 |
| 2024-07-24 | 3.071 | 3.071 | 3.003 | 3.054 | 3.054 | 33,675 |
| 2024-07-23 | 3.089 | 3.106 | 3.003 | 3.071 | 3.071 | 41,904 |
| 2024-07-22 | 3.003 | 3.123 | 2.900 | 3.071 | 3.071 | 51,373 |
| 2024-07-19 | 2.968 | 3.003 | 2.865 | 3.003 | 3.003 | 49,867 |
| 2024-07-18 | 2.934 | 2.968 | 2.900 | 2.968 | 2.968 | 23,593 |
| 2024-07-17 | 3.037 | 3.037 | 2.814 | 2.951 | 2.951 | 137,911 |
| 2024-07-16 | 3.071 | 3.140 | 2.934 | 3.037 | 3.037 | 80,228 |
| 2024-07-15 | 3.277 | 3.277 | 3.020 | 3.071 | 3.071 | 53,276 |
| 2024-07-12 | 2.986 | 3.226 | 2.900 | 3.191 | 3.191 | 296,018 |
| 2024-07-11 | 2.883 | 3.071 | 2.848 | 3.037 | 3.037 | 70,276 |
| 2024-07-10 | 2.883 | 3.226 | 2.831 | 2.900 | 2.900 | 228,481 |
| 2024-07-09 | 2.745 | 2.883 | 2.677 | 2.883 | 2.883 | 111,879 |
| 2024-07-08 | 2.814 | 2.814 | 2.694 | 2.780 | 2.780 | 82,683 |
| 2024-07-05 | 2.677 | 2.831 | 2.677 | 2.814 | 2.814 | 102,725 |
| 2024-07-04 | 2.642 | 2.745 | 2.591 | 2.677 | 2.677 | 111,138 |
| 2024-07-03 | 2.728 | 2.797 | 2.642 | 2.660 | 2.660 | 67,965 |
| 2024-07-02 | 2.728 | 2.814 | 2.694 | 2.728 | 2.728 | 70,540 |
| 2024-07-01 | 2.780 | 2.831 | 2.694 | 2.728 | 2.728 | 62,299 |
| 2024-06-28 | 2.865 | 2.865 | 2.711 | 2.780 | 2.780 | 40,538 |
| 2024-06-27 | 2.728 | 2.780 | 2.694 | 2.780 | 2.780 | 82,331 |
| 2024-06-26 | 2.797 | 2.797 | 2.642 | 2.728 | 2.728 | 84,589 |
| 2024-06-25 | 2.780 | 2.797 | 2.694 | 2.797 | 2.797 | 39,580 |
| 2024-06-24 | 2.831 | 2.900 | 2.763 | 2.814 | 2.814 | 95,702 |
| 2024-06-20 | 2.677 | 2.848 | 2.660 | 2.831 | 2.831 | 50,743 |
| 2024-06-19 | 2.728 | 2.814 | 2.625 | 2.711 | 2.711 | 78,498 |
| 2024-06-18 | 2.728 | 2.745 | 2.625 | 2.728 | 2.728 | 50,800 |
| 2024-06-17 | 2.848 | 2.848 | 2.557 | 2.745 | 2.745 | 207,825 |
| 2024-06-14 | 2.968 | 2.968 | 2.728 | 2.763 | 2.763 | 133,618 |
| 2024-06-13 | 2.745 | 3.003 | 2.711 | 2.968 | 2.968 | 252,793 |
| 2024-06-12 | 2.831 | 2.883 | 2.608 | 2.831 | 2.831 | 243,423 |
| 2024-06-11 | 2.883 | 3.003 | 2.694 | 2.831 | 2.831 | 283,304 |
| 2024-06-10 | 2.934 | 3.054 | 2.745 | 2.865 | 2.865 | 269,366 |
| 2024-06-07 | 3.140 | 3.157 | 2.865 | 2.934 | 2.934 | 324,450 |
| 2024-06-05 | 3.140 | 3.277 | 3.123 | 3.174 | 3.174 | 81,889 |
| 2024-06-04 | 3.260 | 3.346 | 3.020 | 3.140 | 3.140 | 348,229 |
| 2024-06-03 | 3.466 | 3.466 | 3.140 | 3.260 | 3.260 | 192,223 |
| 2024-05-31 | 3.337 | 3.535 | 3.191 | 3.354 | 3.354 | 298,205 |
| 2024-05-30 | 3.432 | 3.547 | 3.217 | 3.350 | 3.350 | 264,447 |
| 2024-05-29 | 3.436 | 3.552 | 3.174 | 3.367 | 3.367 | 306,496 |
| 2024-05-28 | 3.509 | 3.556 | 3.260 | 3.432 | 3.432 | 145,436 |
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.