Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 6.323 | 7.301 | 6.263 | 7.112 | 7.112 | 679,431 |
| 2023-11-30 | 6.014 | 6.778 | 5.885 | 6.323 | 6.323 | 496,197 |
| 2023-11-29 | 5.705 | 6.186 | 5.705 | 6.048 | 6.048 | 301,295 |
| 2023-11-28 | 5.508 | 5.851 | 5.319 | 5.705 | 5.705 | 604,218 |
| 2023-11-27 | 6.005 | 6.005 | 5.491 | 5.508 | 5.508 | 223,058 |
| 2023-11-24 | 6.005 | 6.340 | 5.336 | 5.662 | 5.662 | 653,094 |
| 2023-11-23 | 5.319 | 6.400 | 4.907 | 5.962 | 5.962 | 1,143,733 |
| 2023-11-22 | 4.633 | 5.079 | 4.504 | 4.761 | 4.761 | 464,463 |
| 2023-11-21 | 5.036 | 5.036 | 4.564 | 4.633 | 4.633 | 331,621 |
| 2023-11-20 | 5.122 | 5.525 | 4.933 | 5.036 | 5.036 | 450,249 |
| 2023-11-17 | 4.616 | 5.388 | 4.581 | 5.122 | 5.122 | 465,580 |
| 2023-11-16 | 4.217 | 5.259 | 4.217 | 4.521 | 4.521 | 958,544 |
| 2023-11-15 | 5.799 | 5.902 | 5.576 | 5.774 | 5.774 | 220,275 |
| 2023-11-14 | 5.817 | 5.945 | 5.722 | 5.799 | 5.799 | 125,295 |
| 2023-11-13 | 5.705 | 5.894 | 5.594 | 5.817 | 5.817 | 83,662 |
| 2023-11-10 | 5.705 | 5.705 | 5.405 | 5.705 | 5.705 | 94,989 |
| 2023-11-09 | 5.465 | 5.731 | 5.285 | 5.705 | 5.705 | 153,948 |
| 2023-11-08 | 5.834 | 5.834 | 4.890 | 5.431 | 5.431 | 419,333 |
| 2023-11-07 | 6.778 | 6.778 | 5.636 | 5.860 | 5.860 | 534,578 |
| 2023-11-06 | 6.417 | 6.829 | 6.417 | 6.675 | 6.675 | 290,589 |
| 2023-11-03 | 6.177 | 6.563 | 6.057 | 6.409 | 6.409 | 183,141 |
| 2023-11-02 | 5.834 | 6.143 | 5.757 | 5.962 | 5.962 | 192,023 |
| 2023-11-01 | 5.087 | 5.739 | 5.079 | 5.662 | 5.662 | 716,224 |
| 2023-10-31 | 5.045 | 5.139 | 4.804 | 5.087 | 5.087 | 177,384 |
| 2023-10-30 | 4.847 | 5.053 | 4.444 | 4.761 | 4.761 | 469,576 |
| 2023-10-27 | 5.019 | 5.113 | 4.598 | 4.847 | 4.847 | 351,078 |
| 2023-10-26 | 5.190 | 5.233 | 4.976 | 5.019 | 5.019 | 90,032 |
| 2023-10-25 | 4.933 | 5.285 | 4.933 | 5.190 | 5.190 | 415,691 |
| 2023-10-24 | 4.847 | 5.045 | 4.650 | 4.933 | 4.933 | 229,130 |
| 2023-10-23 | 4.882 | 5.087 | 4.607 | 4.847 | 4.847 | 442,041 |
| 2023-10-20 | 4.208 | 5.285 | 4.118 | 4.864 | 4.864 | 931,859 |
| 2023-10-19 | 4.195 | 4.444 | 4.165 | 4.199 | 4.199 | 498,284 |
| 2023-10-18 | 4.028 | 4.199 | 3.989 | 4.084 | 4.084 | 302,488 |
| 2023-10-17 | 4.071 | 4.071 | 3.873 | 4.028 | 4.028 | 286,232 |
| 2023-10-16 | 3.908 | 3.998 | 3.620 | 3.964 | 3.964 | 242,206 |
| 2023-10-13 | 4.062 | 4.109 | 3.809 | 3.908 | 3.908 | 298,828 |
| 2023-10-12 | 3.946 | 4.105 | 3.912 | 4.062 | 4.062 | 320,332 |
| 2023-10-11 | 3.367 | 4.118 | 3.213 | 3.976 | 3.976 | 404,057 |
| 2023-10-10 | 3.303 | 3.496 | 3.247 | 3.367 | 3.367 | 310,402 |
| 2023-10-09 | 3.286 | 3.303 | 3.119 | 3.303 | 3.303 | 126,250 |
| 2023-10-06 | 3.329 | 3.436 | 3.046 | 3.286 | 3.286 | 392,558 |
| 2023-10-05 | 3.127 | 3.273 | 2.934 | 3.260 | 3.260 | 938,513 |
| 2023-10-04 | 2.960 | 3.127 | 2.857 | 3.127 | 3.127 | 233,744 |
| 2023-10-03 | 3.011 | 3.071 | 2.917 | 2.960 | 2.960 | 215,487 |
| 2023-10-02 | 3.028 | 3.058 | 2.968 | 3.011 | 3.011 | 82,193 |
| 2023-09-29 | 3.089 | 3.131 | 2.968 | 3.028 | 3.028 | 175,323 |
| 2023-09-28 | 2.960 | 3.170 | 2.956 | 3.063 | 3.063 | 377,184 |
| 2023-09-27 | 3.003 | 3.003 | 2.844 | 2.956 | 2.956 | 245,921 |
| 2023-09-26 | 3.213 | 3.213 | 2.934 | 3.003 | 3.003 | 271,377 |
| 2023-09-25 | 3.346 | 3.346 | 2.973 | 3.093 | 3.093 | 507,187 |
| 2023-09-22 | 3.346 | 3.389 | 3.264 | 3.350 | 3.350 | 129,267 |
| 2023-09-21 | 3.256 | 3.273 | 3.166 | 3.260 | 3.260 | 52,333 |
| 2023-09-20 | 3.260 | 3.260 | 3.131 | 3.256 | 3.256 | 142,573 |
| 2023-09-19 | 3.264 | 3.346 | 3.204 | 3.264 | 3.264 | 108,935 |
| 2023-09-18 | 3.247 | 3.410 | 3.174 | 3.264 | 3.264 | 209,202 |
| 2023-09-15 | 3.475 | 3.483 | 3.153 | 3.153 | 3.153 | 117,070 |
| 2023-09-14 | 3.462 | 3.517 | 3.376 | 3.475 | 3.475 | 65,986 |
| 2023-09-13 | 3.406 | 3.462 | 3.346 | 3.462 | 3.462 | 151,447 |
| 2023-09-12 | 3.466 | 3.466 | 3.324 | 3.406 | 3.406 | 94,147 |
| 2023-09-11 | 3.380 | 3.466 | 3.299 | 3.466 | 3.466 | 93,714 |
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.