Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	35.021	35.393	34.410	34.887	34.887	109,532
2022-04-04	34.276	35.230	33.337	34.991	34.991	102,555
2022-04-01	33.560	34.350	32.487	34.276	34.276	92,750
2022-03-31	34.872	34.872	33.046	33.531	33.531	186,616
2022-03-30	35.319	35.319	34.425	34.872	34.872	54,051
2022-03-29	35.393	35.691	34.388	35.319	35.319	225,328
2022-03-28	35.133	36.176	34.760	35.393	35.393	118,692
2022-03-25	35.766	37.554	34.276	35.133	35.133	274,224
2022-03-24	38.150	38.970	35.021	35.617	35.617	474,054
2022-03-23	35.282	37.256	34.201	36.884	36.884	232,207
2022-03-22	35.729	35.766	34.499	35.244	35.244	85,951
2022-03-21	36.511	36.511	34.425	35.729	35.729	125,962
2022-03-18	34.648	35.617	33.829	35.170	35.170	123,838
2022-03-17	32.972	35.207	32.935	34.797	34.797	308,247
2022-03-16	31.742	33.493	31.742	32.935	32.935	229,362
2022-03-15	32.786	33.046	31.407	31.556	31.556	105,260
2022-03-14	32.711	33.456	32.078	32.786	32.786	198,325
2022-03-11	30.923	33.791	30.327	32.711	32.711	247,842
2022-03-10	31.444	32.786	30.736	31.221	31.221	471,268
2022-03-09	29.507	32.599	29.432	31.817	31.817	418,491
2022-03-08	29.060	30.848	28.538	29.432	29.432	175,023
2022-03-07	29.842	30.513	27.793	29.656	29.656	398,903
2022-03-04	31.295	31.556	29.954	30.140	30.140	245,257
2022-03-03	31.444	31.966	30.364	31.668	31.668	241,212
2022-03-02	32.748	33.307	31.109	31.333	31.333	300,581
2022-03-01	35.133	36.213	33.009	33.531	33.531	151,022
2022-02-28	31.668	35.468	31.295	35.170	35.170	350,975
2022-02-25	32.413	34.089	31.109	32.897	32.897	264,980
2022-02-24	28.613	32.860	28.613	32.413	32.413	507,259
2022-02-23	32.487	34.574	32.487	33.978	33.978	276,361
2022-02-22	29.656	33.382	29.097	32.487	32.487	382,358
2022-02-21	33.754	33.754	30.811	31.034	31.034	392,774
2022-02-18	34.648	35.282	32.972	33.754	33.754	301,574
2022-02-17	36.250	36.325	34.276	34.984	34.984	169,459
2022-02-16	36.884	38.523	35.878	36.250	36.250	267,056
2022-02-15	34.499	36.511	34.499	36.213	36.213	173,970
2022-02-14	35.766	35.766	34.052	35.356	35.356	351,877
2022-02-11	37.554	37.629	36.437	37.480	37.480	143,007
2022-02-10	37.331	38.076	36.399	37.554	37.554	131,547
2022-02-09	37.256	37.331	35.691	37.331	37.331	163,312
2022-02-08	37.480	37.480	36.139	36.474	36.474	107,728
2022-02-07	37.852	38.225	37.256	37.480	37.480	88,423
2022-02-04	38.597	38.597	37.182	37.554	37.554	120,412
2022-02-03	38.746	39.119	37.405	38.299	38.299	200,234
2022-02-02	40.162	40.982	38.597	38.746	38.746	219,661
2022-02-01	38.225	41.205	38.225	40.088	40.088	390,328
2022-01-31	36.995	38.225	36.586	38.001	38.001	206,362
2022-01-28	37.629	37.852	34.760	36.511	36.511	183,039
2022-01-27	34.276	37.852	33.270	36.176	36.176	350,671
2022-01-26	32.786	36.064	32.786	35.058	35.058	327,650
2022-01-25	33.903	34.313	32.189	32.860	32.860	329,467
2022-01-24	36.884	36.884	32.748	33.456	33.456	604,380
2022-01-21	34.238	41.131	33.680	36.511	36.511	1,991,779
2022-01-20	33.419	35.095	33.419	34.760	34.760	134,740
2022-01-19	33.344	35.505	32.525	33.419	33.419	315,825
2022-01-18	34.462	34.462	32.487	33.344	33.344	268,891
2022-01-17	35.691	36.325	34.462	34.462	34.462	156,422
2022-01-14	35.244	36.176	34.425	35.691	35.691	199,153
2022-01-13	36.474	36.474	34.611	35.505	35.505	221,155
2022-01-12	34.276	36.809	33.791	36.213	36.213	371,931

← NewerPage 20 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.