Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.256 | 1.278 | 1.218 | 1.244 | 1.244 | 178,095 |
| 2026-07-27 | 1.290 | 1.290 | 1.212 | 1.270 | 1.270 | 171,971 |
| 2026-07-24 | 1.220 | 1.288 | 1.220 | 1.270 | 1.270 | 172,082 |
| 2026-07-23 | 1.118 | 1.238 | 1.110 | 1.222 | 1.222 | 376,953 |
| 2026-07-22 | 1.140 | 1.140 | 1.108 | 1.118 | 1.118 | 139,349 |
| 2026-07-21 | 1.152 | 1.152 | 1.000 | 1.138 | 1.138 | 222,175 |
| 2026-07-20 | 1.156 | 1.180 | 1.142 | 1.162 | 1.162 | 206,488 |
| 2026-07-17 | 1.200 | 1.210 | 1.140 | 1.166 | 1.166 | 370,510 |
| 2026-07-16 | 1.250 | 1.284 | 1.200 | 1.212 | 1.212 | 146,658 |
| 2026-07-15 | 1.266 | 1.284 | 1.238 | 1.250 | 1.250 | 108,813 |
| 2026-07-14 | 1.300 | 1.300 | 1.250 | 1.268 | 1.268 | 257,239 |
| 2026-07-13 | 1.308 | 1.310 | 1.280 | 1.298 | 1.298 | 154,826 |
| 2026-07-10 | 1.318 | 1.318 | 1.280 | 1.308 | 1.308 | 124,005 |
| 2026-07-09 | 1.292 | 1.318 | 1.280 | 1.300 | 1.300 | 255,197 |
| 2026-07-08 | 1.302 | 1.310 | 1.282 | 1.300 | 1.300 | 207,533 |
| 2026-07-07 | 1.318 | 1.318 | 1.288 | 1.310 | 1.310 | 61,911 |
| 2026-07-06 | 1.332 | 1.348 | 1.292 | 1.300 | 1.300 | 412,632 |
| 2026-07-03 | 1.322 | 1.330 | 1.308 | 1.330 | 1.330 | 296,333 |
| 2026-07-02 | 1.358 | 1.362 | 1.308 | 1.308 | 1.308 | 284,042 |
| 2026-07-01 | 1.346 | 1.356 | 1.306 | 1.356 | 1.356 | 441,887 |
| 2026-06-30 | 1.312 | 1.338 | 1.302 | 1.304 | 1.304 | 384,981 |
| 2026-06-29 | 1.280 | 1.322 | 1.280 | 1.300 | 1.300 | 171,512 |
| 2026-06-26 | 1.310 | 1.310 | 1.252 | 1.300 | 1.300 | 77,423 |
| 2026-06-25 | 1.330 | 1.330 | 1.286 | 1.300 | 1.300 | 268,643 |
| 2026-06-24 | 1.310 | 1.334 | 1.300 | 1.300 | 1.300 | 315,025 |
| 2026-06-23 | 1.332 | 1.332 | 1.304 | 1.310 | 1.310 | 283,296 |
| 2026-06-22 | 1.326 | 1.348 | 1.284 | 1.322 | 1.322 | 512,115 |
| 2026-06-18 | 1.304 | 1.334 | 1.292 | 1.300 | 1.300 | 538,301 |
| 2026-06-17 | 1.326 | 1.340 | 1.300 | 1.310 | 1.310 | 375,168 |
| 2026-06-16 | 1.344 | 1.350 | 1.302 | 1.340 | 1.340 | 404,662 |
| 2026-06-15 | 1.352 | 1.376 | 1.308 | 1.320 | 1.320 | 364,136 |
| 2026-06-12 | 1.340 | 1.384 | 1.280 | 1.350 | 1.350 | 795,219 |
| 2026-06-11 | 1.280 | 1.362 | 1.276 | 1.340 | 1.340 | 1,030,495 |
| 2026-06-10 | 1.296 | 1.296 | 1.250 | 1.274 | 1.274 | 183,777 |
| 2026-06-09 | 1.278 | 1.300 | 1.240 | 1.286 | 1.286 | 468,486 |
| 2026-06-08 | 1.296 | 1.338 | 1.240 | 1.260 | 1.260 | 609,503 |
| 2026-06-05 | 1.270 | 1.340 | 1.266 | 1.296 | 1.296 | 296,638 |
| 2026-06-04 | 1.262 | 1.348 | 1.212 | 1.270 | 1.270 | 1,453,470 |
| 2026-06-03 | 1.208 | 1.222 | 1.170 | 1.210 | 1.210 | 296,764 |
| 2026-06-02 | 1.230 | 1.250 | 1.210 | 1.218 | 1.218 | 180,447 |
| 2026-06-01 | 1.240 | 1.286 | 1.200 | 1.230 | 1.230 | 171,864 |
| 2026-05-29 | 1.224 | 1.290 | 1.196 | 1.240 | 1.240 | 178,348 |
| 2026-05-28 | 1.298 | 1.298 | 1.212 | 1.224 | 1.224 | 181,857 |
| 2026-05-27 | 1.194 | 1.278 | 1.176 | 1.278 | 1.278 | 270,693 |
| 2026-05-26 | 1.230 | 1.242 | 1.190 | 1.220 | 1.220 | 339,312 |
| 2026-05-25 | 1.272 | 1.294 | 1.202 | 1.230 | 1.230 | 354,974 |
| 2026-05-22 | 1.200 | 1.380 | 1.200 | 1.270 | 1.270 | 745,781 |
| 2026-05-21 | 1.200 | 1.230 | 1.150 | 1.182 | 1.182 | 332,529 |
| 2026-05-20 | 1.246 | 1.246 | 1.196 | 1.198 | 1.198 | 153,316 |
| 2026-05-19 | 1.200 | 1.268 | 1.194 | 1.204 | 1.204 | 486,518 |
| 2026-05-18 | 1.140 | 1.230 | 1.132 | 1.198 | 1.198 | 419,252 |
| 2026-05-15 | 1.140 | 1.144 | 1.032 | 1.132 | 1.132 | 1,427,820 |
| 2026-05-13 | 1.126 | 1.210 | 1.060 | 1.138 | 1.138 | 1,241,336 |
| 2026-05-12 | 1.386 | 1.428 | 1.308 | 1.336 | 1.336 | 902,168 |
| 2026-05-11 | 1.244 | 1.462 | 1.230 | 1.386 | 1.386 | 2,270,784 |
| 2026-05-08 | 1.176 | 1.250 | 1.138 | 1.246 | 1.246 | 812,896 |
| 2026-05-07 | 1.138 | 1.182 | 1.096 | 1.182 | 1.182 | 197,294 |
| 2026-05-06 | 1.098 | 1.182 | 1.098 | 1.136 | 1.136 | 256,088 |
| 2026-05-05 | 1.122 | 1.122 | 1.020 | 1.096 | 1.096 | 486,232 |
| 2026-05-04 | 1.146 | 1.148 | 1.100 | 1.120 | 1.120 | 209,327 |
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.