Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	26.810	26.810	24.977	25.573	25.573	54,568
2022-09-26	25.707	26.422	24.604	25.811	25.811	122,933
2022-09-23	25.558	26.974	24.306	26.005	26.005	148,182
2022-09-22	26.765	26.765	25.111	25.558	25.558	162,809
2022-09-21	27.599	27.734	26.199	26.765	26.765	160,313
2022-09-20	29.775	30.222	27.644	27.972	27.972	163,589
2022-09-19	28.255	30.103	27.734	29.775	29.775	233,337
2022-09-16	28.151	28.285	27.510	28.285	28.285	43,123
2022-09-15	27.987	28.285	27.436	28.151	28.151	44,715
2022-09-14	25.975	27.987	25.975	27.987	27.987	90,447
2022-09-13	27.242	27.778	26.825	27.123	27.123	44,081
2022-09-12	27.912	28.762	27.227	27.257	27.257	34,455
2022-09-09	27.793	28.464	27.331	27.912	27.912	29,097
2022-09-08	28.494	28.896	27.495	27.808	27.808	214,995
2022-09-07	28.166	28.672	27.585	28.151	28.151	113,674
2022-09-06	27.942	28.970	27.659	28.151	28.151	70,794
2022-09-05	27.570	27.972	26.303	27.942	27.942	151,930
2022-09-02	25.170	28.315	25.170	28.315	28.315	228,434
2022-09-01	24.559	25.930	23.412	25.155	25.155	200,231
2022-08-31	24.187	24.768	22.741	24.500	24.500	193,471
2022-08-30	23.844	24.962	23.844	24.187	24.187	101,242
2022-08-29	24.977	25.319	23.844	24.515	24.515	93,990
2022-08-26	26.363	26.616	24.977	24.977	24.977	111,960
2022-08-25	25.707	26.661	25.707	26.363	26.363	59,189
2022-08-24	25.364	25.752	24.738	25.707	25.707	79,659
2022-08-23	26.005	26.064	25.349	25.439	25.439	76,664
2022-08-22	26.467	26.735	25.722	26.005	26.005	94,371
2022-08-19	27.495	27.495	25.752	26.750	26.750	105,405
2022-08-18	27.063	27.570	26.541	27.495	27.495	182,855
2022-08-17	27.108	27.570	26.184	27.063	27.063	182,549
2022-08-16	27.927	27.927	26.750	27.272	27.272	109,371
2022-08-15	28.330	28.494	27.212	27.689	27.689	66,723
2022-08-12	28.762	29.179	27.912	28.315	28.315	72,423
2022-08-11	27.570	28.956	27.286	28.762	28.762	130,484
2022-08-10	27.585	28.106	26.407	27.570	27.570	227,300
2022-08-09	29.030	29.030	27.286	27.689	27.689	137,101
2022-08-08	29.313	29.596	28.717	29.045	29.045	79,031
2022-08-05	30.237	30.833	28.911	29.298	29.298	93,504
2022-08-04	30.014	30.848	29.835	30.073	30.073	67,349
2022-08-03	29.939	30.461	29.447	30.014	30.014	73,111
2022-08-02	30.878	30.878	28.956	29.880	29.880	90,847
2022-08-01	31.072	31.072	30.014	30.878	30.878	51,609
2022-07-29	30.863	31.087	30.476	31.072	31.072	56,532
2022-07-28	30.744	31.817	29.805	30.863	30.863	91,146
2022-07-27	30.192	31.444	29.805	30.744	30.744	57,608
2022-07-26	30.565	30.565	29.403	30.088	30.088	294,215
2022-07-25	31.102	31.876	30.416	30.565	30.565	46,551
2022-07-22	31.862	32.040	30.654	31.102	31.102	95,098
2022-07-21	30.923	31.951	30.476	31.862	31.862	88,422
2022-07-20	30.550	33.471	30.058	30.923	30.923	313,785
2022-07-19	29.880	30.491	29.194	30.491	30.491	22,326
2022-07-18	30.550	30.550	29.283	29.880	29.880	44,619
2022-07-15	29.149	30.431	27.942	29.850	29.850	84,662
2022-07-14	30.491	30.491	28.687	29.149	29.149	83,840
2022-07-13	30.178	30.431	29.507	30.207	30.207	92,437
2022-07-12	31.519	31.519	29.581	30.178	30.178	81,835
2022-07-11	31.862	33.262	30.341	31.519	31.519	109,635
2022-07-08	31.623	32.025	30.699	31.862	31.862	50,836
2022-07-07	31.891	31.891	30.267	31.623	31.623	74,588
2022-07-06	30.282	31.891	29.641	31.891	31.891	90,378

← NewerPage 18 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.