Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.449 | 3.496 | 3.346 | 3.372 | 3.372 | 106,344 |
| 2023-09-07 | 3.436 | 3.608 | 3.363 | 3.445 | 3.445 | 192,815 |
| 2023-09-06 | 3.689 | 3.689 | 3.432 | 3.436 | 3.436 | 343,972 |
| 2023-09-05 | 3.775 | 3.775 | 3.625 | 3.689 | 3.689 | 103,478 |
| 2023-09-04 | 3.663 | 3.998 | 3.569 | 3.775 | 3.775 | 291,668 |
| 2023-09-01 | 3.517 | 4.032 | 3.517 | 3.663 | 3.663 | 291,553 |
| 2023-08-31 | 3.256 | 3.620 | 3.011 | 3.517 | 3.517 | 987,897 |
| 2023-08-30 | 3.517 | 3.565 | 3.350 | 3.350 | 3.350 | 421,326 |
| 2023-08-29 | 3.595 | 3.715 | 3.457 | 3.517 | 3.517 | 231,145 |
| 2023-08-28 | 3.655 | 3.813 | 3.496 | 3.595 | 3.595 | 201,223 |
| 2023-08-25 | 3.741 | 3.839 | 3.655 | 3.655 | 3.655 | 83,269 |
| 2023-08-24 | 3.775 | 4.028 | 3.715 | 3.741 | 3.741 | 76,412 |
| 2023-08-23 | 3.826 | 3.826 | 3.646 | 3.775 | 3.775 | 87,255 |
| 2023-08-22 | 4.114 | 4.114 | 3.603 | 3.826 | 3.826 | 623,924 |
| 2023-08-21 | 4.135 | 4.225 | 3.629 | 3.843 | 3.843 | 686,510 |
| 2023-08-18 | 4.032 | 4.131 | 3.861 | 3.976 | 3.976 | 479,950 |
| 2023-08-17 | 4.071 | 4.230 | 3.946 | 4.024 | 4.024 | 238,032 |
| 2023-08-16 | 4.135 | 4.242 | 3.994 | 4.071 | 4.071 | 147,419 |
| 2023-08-15 | 4.097 | 4.174 | 4.002 | 4.135 | 4.135 | 79,874 |
| 2023-08-14 | 4.152 | 4.255 | 4.045 | 4.097 | 4.097 | 172,898 |
| 2023-08-11 | 4.324 | 4.393 | 4.118 | 4.152 | 4.152 | 154,492 |
| 2023-08-10 | 4.478 | 4.504 | 4.260 | 4.324 | 4.324 | 297,878 |
| 2023-08-09 | 4.487 | 4.607 | 4.350 | 4.384 | 4.384 | 178,638 |
| 2023-08-08 | 4.427 | 4.607 | 4.332 | 4.478 | 4.478 | 175,561 |
| 2023-08-07 | 4.719 | 4.719 | 4.324 | 4.427 | 4.427 | 225,871 |
| 2023-08-04 | 4.332 | 4.684 | 4.191 | 4.495 | 4.495 | 816,168 |
| 2023-08-03 | 4.624 | 4.787 | 4.277 | 4.332 | 4.332 | 455,562 |
| 2023-08-02 | 4.873 | 5.431 | 4.495 | 4.624 | 4.624 | 871,552 |
| 2023-08-01 | 4.547 | 4.890 | 4.393 | 4.890 | 4.890 | 273,340 |
| 2023-07-31 | 4.230 | 4.538 | 4.118 | 4.461 | 4.461 | 388,051 |
| 2023-07-28 | 4.118 | 4.230 | 4.054 | 4.208 | 4.208 | 140,198 |
| 2023-07-27 | 4.118 | 4.247 | 4.062 | 4.118 | 4.118 | 126,100 |
| 2023-07-26 | 4.204 | 4.251 | 4.036 | 4.118 | 4.118 | 163,264 |
| 2023-07-25 | 4.157 | 4.277 | 4.067 | 4.169 | 4.169 | 226,451 |
| 2023-07-24 | 4.169 | 4.199 | 4.067 | 4.157 | 4.157 | 174,917 |
| 2023-07-21 | 4.530 | 4.530 | 4.032 | 4.169 | 4.169 | 178,531 |
| 2023-07-20 | 4.375 | 4.418 | 4.122 | 4.161 | 4.161 | 194,856 |
| 2023-07-19 | 4.272 | 4.401 | 4.152 | 4.350 | 4.350 | 220,812 |
| 2023-07-18 | 4.067 | 4.238 | 3.951 | 4.122 | 4.122 | 178,699 |
| 2023-07-17 | 3.972 | 4.157 | 3.861 | 4.067 | 4.067 | 182,117 |
| 2023-07-14 | 4.161 | 4.165 | 3.929 | 3.964 | 3.964 | 547,044 |
| 2023-07-13 | 4.804 | 4.804 | 4.058 | 4.101 | 4.101 | 901,007 |
| 2023-07-12 | 4.217 | 4.701 | 4.135 | 4.556 | 4.556 | 1,218,491 |
| 2023-07-11 | 4.118 | 4.341 | 4.049 | 4.217 | 4.217 | 849,630 |
| 2023-07-10 | 4.118 | 4.118 | 3.886 | 4.088 | 4.088 | 580,629 |
| 2023-07-07 | 4.290 | 4.298 | 3.998 | 4.118 | 4.118 | 943,678 |
| 2023-07-06 | 4.487 | 4.487 | 4.204 | 4.268 | 4.268 | 456,922 |
| 2023-07-05 | 4.495 | 4.504 | 4.418 | 4.487 | 4.487 | 299,188 |
| 2023-07-04 | 4.547 | 4.547 | 4.418 | 4.495 | 4.495 | 274,255 |
| 2023-07-03 | 4.616 | 4.616 | 4.358 | 4.453 | 4.453 | 406,753 |
| 2023-06-30 | 4.821 | 4.873 | 4.581 | 4.616 | 4.616 | 867,918 |
| 2023-06-29 | 4.770 | 4.839 | 4.641 | 4.727 | 4.727 | 511,541 |
| 2023-06-28 | 4.573 | 5.010 | 4.573 | 4.770 | 4.770 | 684,356 |
| 2023-06-27 | 4.719 | 4.864 | 4.427 | 4.564 | 4.564 | 635,157 |
| 2023-06-26 | 5.105 | 5.285 | 4.650 | 4.701 | 4.701 | 503,073 |
| 2023-06-22 | 5.448 | 5.448 | 5.002 | 5.105 | 5.105 | 674,602 |
| 2023-06-21 | 5.388 | 5.731 | 5.250 | 5.328 | 5.328 | 527,919 |
| 2023-06-20 | 5.774 | 6.005 | 5.319 | 5.388 | 5.388 | 908,271 |
| 2023-06-19 | 6.649 | 6.649 | 5.765 | 5.825 | 5.825 | 813,292 |
| 2023-06-16 | 6.958 | 7.112 | 6.520 | 6.649 | 6.649 | 597,900 |
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.