Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.867	19.686	18.628	19.642	19.642	113,334
2022-12-19	19.388	20.282	18.330	18.941	18.941	353,113
2022-12-16	19.463	19.597	18.732	19.388	19.388	99,581
2022-12-15	20.253	20.253	19.358	19.373	19.373	119,304
2022-12-14	20.536	20.536	19.910	20.253	20.253	57,000
2022-12-13	20.148	20.804	19.552	20.521	20.521	292,708
2022-12-12	19.597	20.163	19.239	20.148	20.148	187,133
2022-12-09	19.895	19.984	19.329	19.656	19.656	153,840
2022-12-08	20.506	20.595	19.850	19.895	19.895	165,783
2022-12-07	20.998	21.221	20.461	20.610	20.610	73,118
2022-12-06	21.728	21.728	20.655	20.998	20.998	127,645
2022-12-05	21.549	22.160	21.400	21.743	21.743	118,104
2022-12-02	21.236	21.609	20.938	21.549	21.549	180,043
2022-12-01	21.594	22.011	21.087	21.236	21.236	103,748
2022-11-30	21.251	21.713	20.998	21.311	21.311	90,781
2022-11-29	21.534	21.773	20.834	21.251	21.251	135,556
2022-11-28	21.981	22.249	21.311	21.534	21.534	252,323
2022-11-25	21.609	21.907	20.893	21.907	21.907	127,020
2022-11-24	21.758	21.847	21.013	21.340	21.340	144,518
2022-11-23	20.938	21.743	20.849	21.460	21.460	268,911
2022-11-22	21.236	21.400	20.670	21.236	21.236	143,643
2022-11-21	22.190	22.190	21.236	21.534	21.534	137,184
2022-11-18	22.205	22.354	21.683	22.190	22.190	84,951
2022-11-17	22.726	22.950	22.041	22.205	22.205	92,602
2022-11-16	23.665	23.665	22.726	22.786	22.786	103,885
2022-11-15	23.322	23.725	22.354	23.665	23.665	210,715
2022-11-14	23.099	23.427	22.756	23.322	23.322	99,475
2022-11-11	23.039	23.322	22.205	22.890	22.890	199,461
2022-11-10	23.546	24.619	21.981	22.950	22.950	463,946
2022-11-09	24.291	24.813	23.680	24.783	24.783	123,617
2022-11-08	23.173	24.306	23.173	24.306	24.306	91,222
2022-11-07	24.664	24.664	23.516	23.933	23.933	104,303
2022-11-04	23.546	24.366	23.233	24.291	24.291	77,788
2022-11-03	23.173	24.261	22.697	23.546	23.546	128,901
2022-11-02	23.844	24.082	23.173	23.173	23.173	52,164
2022-11-01	23.486	24.410	23.486	23.933	23.933	101,956
2022-10-31	23.844	23.993	23.293	23.889	23.889	90,840
2022-10-28	23.829	24.202	22.875	24.023	24.023	118,952
2022-10-27	23.531	24.172	23.114	23.457	23.457	91,225
2022-10-26	23.770	24.142	23.024	23.531	23.531	108,175
2022-10-25	23.784	24.038	23.099	23.978	23.978	108,726
2022-10-24	24.366	24.440	23.173	23.635	23.635	115,218
2022-10-21	24.589	25.290	23.159	24.366	24.366	107,698
2022-10-20	23.919	24.589	23.278	24.589	24.589	72,148
2022-10-19	25.096	25.096	24.068	24.321	24.321	60,817
2022-10-18	24.962	26.050	24.857	24.992	24.992	83,063
2022-10-17	25.707	25.841	24.813	25.185	25.185	91,484
2022-10-14	25.334	26.154	24.828	25.483	25.483	102,808
2022-10-13	25.036	25.334	24.217	25.185	25.185	85,937
2022-10-12	24.217	25.930	23.844	24.962	24.962	221,442
2022-10-11	25.081	25.081	23.933	24.425	24.425	41,157
2022-10-10	23.844	25.126	23.635	25.081	25.081	52,081
2022-10-07	25.543	25.543	24.440	24.947	24.947	74,496
2022-10-06	24.902	25.677	24.664	25.543	25.543	78,510
2022-10-05	24.962	25.468	24.276	24.947	24.947	88,246
2022-10-04	24.425	24.962	24.157	24.962	24.962	65,820
2022-10-03	23.770	24.798	23.770	24.410	24.410	99,306
2022-09-30	25.200	25.528	24.082	24.977	24.977	114,679
2022-09-29	25.334	25.543	24.664	25.200	25.200	48,787
2022-09-28	25.573	26.005	24.753	25.558	25.558	96,376

← NewerPage 17 of 21 · 1,256 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.