Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7.215 | 7.284 | 6.743 | 6.889 | 6.889 | 610,569 |
| 2023-06-14 | 6.872 | 8.296 | 6.666 | 7.206 | 7.206 | 952,940 |
| 2023-06-13 | 7.893 | 8.373 | 6.443 | 6.872 | 6.872 | 1,642,864 |
| 2023-06-12 | 6.366 | 7.893 | 6.331 | 7.816 | 7.816 | 2,273,243 |
| 2023-06-09 | 5.139 | 6.391 | 4.830 | 6.228 | 6.228 | 1,226,631 |
| 2023-06-08 | 4.307 | 4.796 | 4.268 | 4.684 | 4.684 | 495,761 |
| 2023-06-07 | 4.942 | 5.139 | 4.307 | 4.307 | 4.307 | 589,926 |
| 2023-06-05 | 4.204 | 4.942 | 4.157 | 4.882 | 4.882 | 392,408 |
| 2023-06-02 | 4.547 | 4.547 | 4.161 | 4.204 | 4.204 | 502,873 |
| 2023-06-01 | 4.204 | 4.573 | 4.127 | 4.521 | 4.521 | 519,289 |
| 2023-05-31 | 4.075 | 4.350 | 4.036 | 4.332 | 4.332 | 404,711 |
| 2023-05-30 | 4.268 | 4.719 | 3.865 | 4.165 | 4.165 | 605,430 |
| 2023-05-29 | 4.453 | 4.461 | 4.165 | 4.268 | 4.268 | 279,981 |
| 2023-05-26 | 4.444 | 4.444 | 4.165 | 4.401 | 4.401 | 424,937 |
| 2023-05-25 | 4.375 | 4.453 | 4.290 | 4.358 | 4.358 | 131,337 |
| 2023-05-24 | 4.530 | 4.556 | 4.332 | 4.427 | 4.427 | 303,397 |
| 2023-05-23 | 5.147 | 5.147 | 4.341 | 4.487 | 4.487 | 797,927 |
| 2023-05-22 | 4.684 | 5.473 | 4.684 | 5.233 | 5.233 | 538,737 |
| 2023-05-19 | 4.719 | 5.010 | 4.607 | 4.693 | 4.693 | 304,897 |
| 2023-05-17 | 5.147 | 5.147 | 4.641 | 4.719 | 4.719 | 313,136 |
| 2023-05-16 | 5.395 | 5.425 | 5.030 | 5.045 | 5.045 | 372,424 |
| 2023-05-15 | 4.843 | 5.507 | 4.843 | 5.372 | 5.372 | 400,367 |
| 2023-05-12 | 5.052 | 5.104 | 4.843 | 4.843 | 4.843 | 384,195 |
| 2023-05-11 | 5.320 | 5.447 | 5.216 | 5.216 | 5.216 | 144,282 |
| 2023-05-10 | 5.141 | 5.559 | 5.141 | 5.320 | 5.320 | 199,355 |
| 2023-05-09 | 5.507 | 5.507 | 5.000 | 5.112 | 5.112 | 591,877 |
| 2023-05-08 | 5.760 | 6.013 | 5.410 | 5.507 | 5.507 | 456,304 |
| 2023-05-05 | 5.536 | 5.812 | 5.536 | 5.760 | 5.760 | 400,717 |
| 2023-05-04 | 5.223 | 5.663 | 5.223 | 5.536 | 5.536 | 395,013 |
| 2023-05-03 | 6.028 | 6.043 | 5.179 | 5.216 | 5.216 | 1,369,208 |
| 2023-05-02 | 6.036 | 6.274 | 6.036 | 6.147 | 6.147 | 266,917 |
| 2023-04-28 | 6.319 | 6.319 | 5.961 | 6.036 | 6.036 | 327,971 |
| 2023-04-27 | 6.043 | 6.147 | 5.887 | 5.983 | 5.983 | 172,279 |
| 2023-04-26 | 6.013 | 6.408 | 5.939 | 6.028 | 6.028 | 497,543 |
| 2023-04-25 | 6.036 | 6.050 | 5.819 | 6.006 | 6.006 | 161,493 |
| 2023-04-24 | 5.976 | 6.103 | 5.805 | 6.036 | 6.036 | 410,958 |
| 2023-04-21 | 5.626 | 6.259 | 5.395 | 5.968 | 5.968 | 644,365 |
| 2023-04-20 | 5.924 | 5.961 | 5.432 | 5.633 | 5.633 | 940,650 |
| 2023-04-19 | 6.021 | 6.453 | 5.752 | 5.961 | 5.961 | 1,853,854 |
| 2023-04-18 | 7.265 | 7.369 | 7.123 | 7.302 | 7.302 | 130,354 |
| 2023-04-17 | 7.466 | 7.511 | 7.243 | 7.280 | 7.280 | 132,271 |
| 2023-04-14 | 7.466 | 7.630 | 7.190 | 7.377 | 7.377 | 140,476 |
| 2023-04-13 | 7.451 | 7.764 | 7.250 | 7.429 | 7.429 | 180,357 |
| 2023-04-12 | 7.705 | 7.749 | 7.384 | 7.451 | 7.451 | 355,498 |
| 2023-04-11 | 8.107 | 8.301 | 7.705 | 7.705 | 7.705 | 447,262 |
| 2023-04-06 | 7.571 | 8.107 | 7.556 | 7.973 | 7.973 | 349,769 |
| 2023-04-05 | 7.354 | 7.571 | 7.116 | 7.481 | 7.481 | 272,543 |
| 2023-04-04 | 7.526 | 7.526 | 7.153 | 7.190 | 7.190 | 317,739 |
| 2023-04-03 | 7.898 | 8.077 | 7.362 | 7.421 | 7.421 | 661,001 |
| 2023-03-31 | 7.239 | 7.846 | 7.239 | 7.749 | 7.749 | 376,445 |
| 2023-03-30 | 7.451 | 8.196 | 7.217 | 7.217 | 7.217 | 484,317 |
| 2023-03-29 | 7.362 | 7.518 | 7.194 | 7.451 | 7.451 | 160,487 |
| 2023-03-28 | 7.313 | 7.742 | 7.142 | 7.362 | 7.362 | 356,950 |
| 2023-03-27 | 7.034 | 7.451 | 7.034 | 7.310 | 7.310 | 224,697 |
| 2023-03-24 | 7.459 | 7.578 | 6.930 | 6.945 | 6.945 | 358,259 |
| 2023-03-23 | 7.489 | 7.585 | 7.209 | 7.451 | 7.451 | 225,097 |
| 2023-03-22 | 7.675 | 7.682 | 7.414 | 7.421 | 7.421 | 253,977 |
| 2023-03-21 | 7.533 | 7.816 | 7.384 | 7.675 | 7.675 | 187,447 |
| 2023-03-20 | 7.734 | 7.734 | 7.451 | 7.526 | 7.526 | 316,644 |
| 2023-03-17 | 8.129 | 8.263 | 7.675 | 7.749 | 7.749 | 146,863 |
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.