Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.517 | 3.633 | 3.440 | 3.470 | 3.470 | 106,939 |
| 2024-05-24 | 3.457 | 3.642 | 3.432 | 3.513 | 3.513 | 175,313 |
| 2024-05-23 | 3.608 | 3.655 | 3.457 | 3.457 | 3.457 | 156,919 |
| 2024-05-22 | 3.556 | 3.655 | 3.556 | 3.603 | 3.603 | 38,777 |
| 2024-05-21 | 3.513 | 3.646 | 3.453 | 3.556 | 3.556 | 75,766 |
| 2024-05-20 | 3.732 | 3.732 | 3.466 | 3.522 | 3.522 | 175,213 |
| 2024-05-17 | 3.852 | 3.852 | 3.603 | 3.732 | 3.732 | 66,963 |
| 2024-05-16 | 3.749 | 3.852 | 3.462 | 3.852 | 3.852 | 218,451 |
| 2024-05-15 | 4.032 | 4.032 | 3.689 | 3.749 | 3.749 | 290,958 |
| 2024-05-14 | 3.822 | 4.114 | 3.822 | 4.032 | 4.032 | 277,007 |
| 2024-05-13 | 3.951 | 4.024 | 3.783 | 3.822 | 3.822 | 124,419 |
| 2024-05-10 | 3.689 | 4.032 | 3.689 | 3.951 | 3.951 | 274,524 |
| 2024-05-08 | 3.620 | 3.758 | 3.620 | 3.689 | 3.689 | 88,894 |
| 2024-05-07 | 3.569 | 3.650 | 3.436 | 3.616 | 3.616 | 120,351 |
| 2024-05-06 | 3.723 | 3.775 | 3.556 | 3.603 | 3.603 | 130,883 |
| 2024-05-03 | 3.749 | 3.749 | 3.560 | 3.723 | 3.723 | 157,931 |
| 2024-05-02 | 3.655 | 3.861 | 3.655 | 3.753 | 3.753 | 248,385 |
| 2024-04-30 | 3.582 | 3.848 | 3.547 | 3.608 | 3.608 | 63,372 |
| 2024-04-29 | 3.582 | 3.762 | 3.517 | 3.582 | 3.582 | 118,989 |
| 2024-04-26 | 3.466 | 3.680 | 3.427 | 3.582 | 3.582 | 125,326 |
| 2024-04-25 | 3.389 | 3.603 | 3.307 | 3.466 | 3.466 | 67,084 |
| 2024-04-24 | 3.440 | 3.547 | 3.342 | 3.483 | 3.483 | 70,515 |
| 2024-04-23 | 3.440 | 3.655 | 3.350 | 3.466 | 3.466 | 60,589 |
| 2024-04-22 | 3.758 | 3.758 | 3.432 | 3.436 | 3.436 | 108,731 |
| 2024-04-19 | 3.590 | 3.822 | 3.487 | 3.552 | 3.552 | 72,602 |
| 2024-04-18 | 3.861 | 3.861 | 3.547 | 3.590 | 3.590 | 43,251 |
| 2024-04-17 | 3.749 | 3.762 | 3.530 | 3.560 | 3.560 | 69,001 |
| 2024-04-16 | 3.633 | 3.938 | 3.505 | 3.749 | 3.749 | 84,663 |
| 2024-04-15 | 3.483 | 4.002 | 3.303 | 3.633 | 3.633 | 291,960 |
| 2024-04-12 | 3.226 | 3.509 | 3.209 | 3.509 | 3.509 | 198,136 |
| 2024-04-11 | 3.530 | 3.680 | 3.226 | 3.226 | 3.226 | 116,389 |
| 2024-04-10 | 4.109 | 4.109 | 3.526 | 3.526 | 3.526 | 216,256 |
| 2024-04-09 | 4.071 | 4.204 | 3.861 | 3.861 | 3.861 | 229,386 |
| 2024-04-08 | 3.964 | 4.075 | 3.826 | 4.071 | 4.071 | 147,536 |
| 2024-04-05 | 3.698 | 4.097 | 3.599 | 3.908 | 3.908 | 330,499 |
| 2024-04-04 | 3.329 | 3.603 | 3.324 | 3.599 | 3.599 | 126,530 |
| 2024-04-03 | 3.432 | 3.432 | 3.230 | 3.329 | 3.329 | 59,170 |
| 2024-04-02 | 3.174 | 3.389 | 3.174 | 3.260 | 3.260 | 115,162 |
| 2024-03-28 | 3.166 | 3.174 | 3.097 | 3.174 | 3.174 | 38,393 |
| 2024-03-27 | 3.174 | 3.191 | 3.089 | 3.144 | 3.144 | 85,458 |
| 2024-03-26 | 3.157 | 3.187 | 3.089 | 3.140 | 3.140 | 86,887 |
| 2024-03-25 | 3.114 | 3.157 | 3.020 | 3.157 | 3.157 | 91,251 |
| 2024-03-22 | 3.123 | 3.123 | 3.033 | 3.114 | 3.114 | 111,220 |
| 2024-03-21 | 3.046 | 3.123 | 2.994 | 3.089 | 3.089 | 36,542 |
| 2024-03-20 | 3.050 | 3.084 | 3.003 | 3.046 | 3.046 | 89,415 |
| 2024-03-19 | 3.063 | 3.123 | 2.981 | 3.050 | 3.050 | 142,826 |
| 2024-03-18 | 3.174 | 3.179 | 3.058 | 3.063 | 3.063 | 75,093 |
| 2024-03-15 | 3.024 | 3.089 | 2.977 | 3.089 | 3.089 | 88,734 |
| 2024-03-14 | 3.058 | 3.217 | 2.968 | 3.024 | 3.024 | 73,822 |
| 2024-03-13 | 3.140 | 3.286 | 3.016 | 3.058 | 3.058 | 53,859 |
| 2024-03-12 | 3.089 | 3.273 | 3.089 | 3.140 | 3.140 | 160,025 |
| 2024-03-11 | 2.994 | 3.217 | 2.917 | 3.089 | 3.089 | 109,256 |
| 2024-03-08 | 3.217 | 3.243 | 2.994 | 2.994 | 2.994 | 137,197 |
| 2024-03-07 | 3.046 | 3.294 | 3.046 | 3.191 | 3.191 | 67,285 |
| 2024-03-06 | 3.123 | 3.423 | 3.067 | 3.221 | 3.221 | 302,108 |
| 2024-03-05 | 3.397 | 3.397 | 3.003 | 3.089 | 3.089 | 198,466 |
| 2024-03-04 | 3.020 | 3.247 | 2.977 | 3.123 | 3.123 | 243,696 |
| 2024-03-01 | 3.037 | 3.196 | 2.921 | 3.084 | 3.084 | 273,754 |
| 2024-02-29 | 3.204 | 3.204 | 2.908 | 3.024 | 3.024 | 294,293 |
| 2024-02-28 | 3.131 | 3.221 | 3.054 | 3.131 | 3.131 | 134,568 |
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.