Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.131 | 3.221 | 3.054 | 3.131 | 3.131 | 134,568 |
| 2024-02-27 | 3.217 | 3.243 | 3.080 | 3.127 | 3.127 | 200,502 |
| 2024-02-26 | 3.174 | 3.243 | 3.067 | 3.217 | 3.217 | 148,255 |
| 2024-02-23 | 3.226 | 3.226 | 2.930 | 3.174 | 3.174 | 298,030 |
| 2024-02-22 | 2.917 | 3.136 | 2.745 | 3.016 | 3.016 | 710,268 |
| 2024-02-21 | 3.307 | 3.307 | 2.810 | 2.960 | 2.960 | 964,658 |
| 2024-02-20 | 3.183 | 3.397 | 3.123 | 3.307 | 3.307 | 364,918 |
| 2024-02-19 | 3.174 | 3.402 | 2.831 | 3.183 | 3.183 | 916,118 |
| 2024-02-16 | 4.268 | 4.268 | 3.080 | 3.166 | 3.166 | 2,611,264 |
| 2024-02-15 | 4.461 | 4.804 | 4.401 | 4.504 | 4.504 | 327,091 |
| 2024-02-14 | 4.864 | 4.864 | 4.547 | 4.556 | 4.556 | 133,573 |
| 2024-02-13 | 5.010 | 5.328 | 4.633 | 4.864 | 4.864 | 391,645 |
| 2024-02-12 | 5.310 | 5.576 | 5.010 | 5.010 | 5.010 | 300,315 |
| 2024-02-09 | 5.105 | 5.190 | 4.796 | 5.190 | 5.190 | 349,581 |
| 2024-02-08 | 5.130 | 5.139 | 4.890 | 5.027 | 5.027 | 281,115 |
| 2024-02-07 | 4.873 | 5.096 | 4.770 | 4.847 | 4.847 | 306,985 |
| 2024-02-06 | 4.633 | 4.950 | 4.598 | 4.873 | 4.873 | 157,487 |
| 2024-02-05 | 4.633 | 4.719 | 4.538 | 4.616 | 4.616 | 308,042 |
| 2024-02-02 | 4.942 | 4.942 | 4.504 | 4.513 | 4.513 | 126,857 |
| 2024-02-01 | 4.658 | 4.796 | 4.401 | 4.753 | 4.753 | 248,619 |
| 2024-01-31 | 4.624 | 4.719 | 4.444 | 4.658 | 4.658 | 184,365 |
| 2024-01-30 | 4.719 | 4.830 | 4.547 | 4.590 | 4.590 | 164,792 |
| 2024-01-29 | 4.710 | 4.839 | 4.521 | 4.719 | 4.719 | 183,475 |
| 2024-01-26 | 4.564 | 5.036 | 4.556 | 4.761 | 4.761 | 310,151 |
| 2024-01-25 | 4.821 | 4.847 | 4.633 | 4.633 | 4.633 | 256,830 |
| 2024-01-24 | 4.821 | 5.045 | 4.761 | 4.856 | 4.856 | 216,534 |
| 2024-01-23 | 5.002 | 5.062 | 4.813 | 4.821 | 4.821 | 157,849 |
| 2024-01-22 | 4.984 | 5.087 | 4.856 | 5.002 | 5.002 | 282,754 |
| 2024-01-19 | 5.190 | 5.302 | 4.899 | 4.984 | 4.984 | 369,771 |
| 2024-01-18 | 5.525 | 5.525 | 5.113 | 5.190 | 5.190 | 69,369 |
| 2024-01-17 | 5.422 | 5.491 | 4.976 | 5.233 | 5.233 | 517,868 |
| 2024-01-16 | 5.576 | 5.576 | 5.293 | 5.422 | 5.422 | 188,601 |
| 2024-01-15 | 5.070 | 5.456 | 5.053 | 5.456 | 5.456 | 428,010 |
| 2024-01-12 | 5.105 | 5.302 | 4.916 | 5.070 | 5.070 | 382,818 |
| 2024-01-11 | 5.799 | 5.799 | 5.036 | 5.113 | 5.113 | 685,132 |
| 2024-01-10 | 5.268 | 5.662 | 5.147 | 5.491 | 5.491 | 748,273 |
| 2024-01-09 | 5.002 | 5.268 | 4.847 | 5.070 | 5.070 | 604,014 |
| 2024-01-08 | 5.233 | 5.233 | 4.882 | 4.976 | 4.976 | 395,574 |
| 2024-01-05 | 5.319 | 5.551 | 5.130 | 5.233 | 5.233 | 303,527 |
| 2024-01-04 | 5.105 | 5.345 | 4.804 | 5.319 | 5.319 | 751,861 |
| 2024-01-03 | 5.345 | 5.353 | 5.027 | 5.105 | 5.105 | 250,222 |
| 2024-01-02 | 5.405 | 5.576 | 5.199 | 5.336 | 5.336 | 401,530 |
| 2023-12-29 | 5.250 | 5.714 | 5.079 | 5.431 | 5.431 | 595,013 |
| 2023-12-28 | 5.422 | 5.516 | 5.199 | 5.250 | 5.250 | 408,019 |
| 2023-12-27 | 5.645 | 5.671 | 5.388 | 5.422 | 5.422 | 222,435 |
| 2023-12-22 | 5.636 | 5.937 | 5.534 | 5.645 | 5.645 | 324,075 |
| 2023-12-21 | 5.808 | 5.808 | 5.328 | 5.636 | 5.636 | 522,452 |
| 2023-12-20 | 6.091 | 6.091 | 5.576 | 5.748 | 5.748 | 673,781 |
| 2023-12-19 | 5.920 | 6.177 | 5.757 | 5.988 | 5.988 | 501,900 |
| 2023-12-18 | 6.237 | 6.246 | 5.782 | 6.031 | 6.031 | 442,155 |
| 2023-12-15 | 6.477 | 6.692 | 6.100 | 6.237 | 6.237 | 202,634 |
| 2023-12-14 | 6.863 | 6.941 | 6.391 | 6.477 | 6.477 | 537,156 |
| 2023-12-13 | 6.383 | 6.606 | 6.014 | 6.563 | 6.563 | 645,343 |
| 2023-12-12 | 6.606 | 6.606 | 6.005 | 6.391 | 6.391 | 1,015,544 |
| 2023-12-11 | 7.292 | 7.352 | 6.529 | 6.606 | 6.606 | 930,030 |
| 2023-12-08 | 7.747 | 7.747 | 7.327 | 7.464 | 7.464 | 348,066 |
| 2023-12-07 | 7.773 | 7.773 | 6.983 | 7.455 | 7.455 | 695,523 |
| 2023-12-06 | 8.836 | 8.974 | 7.541 | 7.858 | 7.858 | 911,982 |
| 2023-12-05 | 8.167 | 8.957 | 8.167 | 8.751 | 8.751 | 1,104,658 |
| 2023-12-04 | 7.292 | 8.433 | 7.121 | 8.021 | 8.021 | 989,436 |
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.