Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	29.880	31.265	29.209	30.282	30.282	129,781
2022-07-04	30.565	32.025	29.671	29.880	29.880	93,799
2022-07-01	31.310	31.459	30.178	30.923	30.923	49,429
2022-06-30	31.459	31.787	30.550	31.310	31.310	73,541
2022-06-29	32.249	32.249	30.610	31.459	31.459	82,413
2022-06-28	33.069	33.069	31.757	32.249	32.249	44,988
2022-06-27	33.009	35.006	32.055	32.756	32.756	103,200
2022-06-23	32.711	34.380	31.608	32.860	32.860	58,808
2022-06-22	32.860	32.920	30.982	32.711	32.711	65,162
2022-06-21	33.754	33.993	32.428	32.860	32.860	68,997
2022-06-20	31.683	33.888	31.295	33.754	33.754	107,711
2022-06-17	31.295	32.711	30.744	31.683	31.683	124,782
2022-06-16	32.487	32.875	30.401	30.699	30.699	149,975
2022-06-15	32.786	33.009	31.310	32.487	32.487	96,287
2022-06-14	33.322	33.844	32.055	32.562	32.562	124,582
2022-06-13	33.382	34.142	31.519	33.322	33.322	170,305
2022-06-10	35.319	36.049	33.337	33.858	33.858	164,087
2022-06-09	32.413	36.839	32.413	35.304	35.304	440,058
2022-06-08	32.115	33.382	31.862	32.413	32.413	87,520
2022-06-07	34.171	34.171	31.534	32.786	32.786	162,142
2022-06-03	35.691	35.691	33.546	34.171	34.171	75,706
2022-06-02	35.021	35.587	33.918	34.991	34.991	112,377
2022-06-01	32.130	35.349	31.251	34.902	34.902	164,308
2022-05-31	32.487	33.054	31.191	32.130	32.130	322,648
2022-05-30	31.400	33.382	31.400	32.487	32.487	185,273
2022-05-27	29.775	31.593	29.552	31.385	31.385	222,127
2022-05-25	27.570	29.805	27.570	29.432	29.432	141,991
2022-05-24	28.598	28.598	27.197	27.495	27.495	105,236
2022-05-23	28.315	30.178	27.644	28.598	28.598	116,660
2022-05-20	29.432	31.683	27.227	28.166	28.166	285,715
2022-05-19	26.079	29.730	25.707	29.432	29.432	291,832
2022-05-18	25.930	26.616	24.962	26.452	26.452	362,788
2022-05-17	25.230	26.377	25.230	25.796	25.796	121,174
2022-05-16	24.440	25.498	24.231	25.185	25.185	142,646
2022-05-13	22.652	24.038	22.652	23.844	23.844	107,205
2022-05-12	22.503	23.159	21.787	22.652	22.652	119,097
2022-05-11	21.787	23.457	21.758	22.503	22.503	162,925
2022-05-10	21.609	22.562	21.579	21.758	21.758	135,474
2022-05-09	22.592	23.024	21.415	21.609	21.609	145,534
2022-05-06	22.428	23.874	21.370	22.592	22.592	460,393
2022-05-05	23.471	24.574	22.503	22.831	22.831	112,146
2022-05-04	24.038	24.157	22.980	23.427	23.427	127,020
2022-05-03	23.978	24.738	23.546	24.038	24.038	126,245
2022-05-02	25.930	25.930	23.874	23.948	23.948	200,714
2022-04-29	23.546	26.631	23.114	25.930	25.930	303,570
2022-04-28	25.141	25.677	22.741	23.248	23.248	580,511
2022-04-27	26.348	26.437	24.589	25.141	25.141	306,666
2022-04-26	27.942	28.181	25.498	26.348	26.348	624,637
2022-04-25	29.641	32.130	27.585	27.912	27.912	608,598
2022-04-22	30.476	30.476	29.105	29.716	29.716	81,121
2022-04-21	30.133	30.833	29.060	30.535	30.535	175,231
2022-04-20	31.072	31.504	29.775	30.073	30.073	133,555
2022-04-19	31.832	31.966	30.222	31.057	31.057	151,662
2022-04-14	31.772	32.040	31.012	31.832	31.832	53,215
2022-04-13	32.562	32.562	30.729	31.772	31.772	83,954
2022-04-12	32.786	33.113	31.742	32.562	32.562	116,764
2022-04-11	34.157	34.157	32.487	32.786	32.786	152,184
2022-04-08	35.170	35.170	33.680	34.171	34.171	78,164
2022-04-07	34.663	35.140	34.008	34.425	34.425	42,830
2022-04-06	34.887	35.379	34.052	34.648	34.648	99,004

← NewerPage 19 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.