Intervacc AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.129	8.263	7.675	7.749	7.749	146,863
2023-03-16	8.055	8.219	7.973	8.107	8.107	164,063
2023-03-15	8.271	8.412	7.757	8.055	8.055	257,803
2023-03-14	7.936	8.509	7.839	8.271	8.271	393,971
2023-03-13	8.196	8.196	7.675	7.951	7.951	586,539
2023-03-10	8.375	8.375	8.040	8.271	8.271	421,337
2023-03-09	8.480	8.494	8.286	8.457	8.457	218,502
2023-03-08	9.031	9.031	8.196	8.465	8.465	443,785
2023-03-07	9.329	9.485	9.038	9.053	9.053	206,156
2023-03-06	9.329	9.553	9.053	9.314	9.314	265,881
2023-03-03	8.986	9.798	8.822	9.329	9.329	546,355
2023-03-02	8.874	9.113	8.733	8.986	8.986	159,230
2023-03-01	9.202	9.284	8.822	8.986	8.986	183,518
2023-02-28	9.091	9.344	8.822	9.053	9.053	346,915
2023-02-27	8.770	9.508	8.770	9.083	9.083	521,539
2023-02-24	9.098	9.649	8.651	8.658	8.658	722,999
2023-02-23	9.165	9.851	8.867	9.076	9.076	928,182
2023-02-22	10.186	10.804	8.807	8.867	8.867	1,344,543
2023-02-21	10.506	10.879	9.947	10.186	10.186	814,993
2023-02-20	12.593	12.593	9.865	10.581	10.581	1,908,839
2023-02-17	14.046	14.046	11.475	12.585	12.585	2,426,050
2023-02-16	15.156	15.752	14.828	15.126	15.126	562,204
2023-02-15	14.992	15.409	14.932	15.156	15.156	105,212
2023-02-14	15.052	15.841	14.932	15.275	15.275	307,566
2023-02-13	15.722	16.035	14.932	15.052	15.052	341,613
2023-02-10	15.350	16.393	15.007	16.035	16.035	856,126
2023-02-09	16.706	17.004	14.843	15.245	15.245	1,360,129
2023-02-08	16.244	17.123	16.229	16.691	16.691	223,896
2023-02-07	15.722	16.527	15.707	16.244	16.244	236,396
2023-02-06	16.184	16.303	15.573	15.737	15.737	133,584
2023-02-03	16.661	16.661	15.976	16.184	16.184	216,785
2023-02-02	16.437	17.376	15.171	16.661	16.661	680,367
2023-02-01	16.557	16.765	16.020	16.184	16.184	398,649
2023-01-31	16.706	16.780	16.229	16.557	16.557	157,668
2023-01-30	17.138	17.138	16.467	16.706	16.706	142,183
2023-01-27	16.944	17.212	16.691	17.212	17.212	129,646
2023-01-26	17.272	17.451	16.899	16.944	16.944	134,017
2023-01-25	17.436	17.630	16.944	17.272	17.272	82,070
2023-01-24	17.794	17.794	17.019	17.436	17.436	172,610
2023-01-23	16.885	17.809	16.646	17.794	17.794	194,624
2023-01-20	17.823	17.913	16.765	16.899	16.899	335,478
2023-01-19	17.883	18.256	17.510	17.823	17.823	131,226
2023-01-18	18.330	18.464	17.868	18.077	18.077	240,223
2023-01-17	18.777	18.777	18.256	18.330	18.330	84,147
2023-01-16	18.837	19.552	18.509	18.777	18.777	152,367
2023-01-13	19.448	19.746	18.628	18.837	18.837	122,347
2023-01-12	18.926	19.448	18.375	19.448	19.448	166,540
2023-01-11	18.598	19.060	18.196	18.926	18.926	117,933
2023-01-10	19.135	19.135	18.181	18.598	18.598	106,206
2023-01-09	19.701	19.731	18.703	19.150	19.150	151,047
2023-01-05	19.537	19.716	19.150	19.671	19.671	36,123
2023-01-04	20.148	20.148	19.418	19.552	19.552	54,383
2023-01-03	19.701	20.685	19.597	20.148	20.148	86,547
2023-01-02	19.373	19.805	19.224	19.656	19.656	135,657
2022-12-30	19.180	19.701	18.822	19.373	19.373	77,049
2022-12-29	19.016	19.522	18.777	19.150	19.150	78,426
2022-12-28	19.448	19.448	18.837	19.016	19.016	37,421
2022-12-27	19.239	19.522	19.016	19.433	19.433	57,246
2022-12-23	18.867	19.373	18.718	19.165	19.165	78,231
2022-12-22	19.448	19.448	18.867	18.881	18.881	64,981

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.