Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.142	1.164	1.126	1.142	1.142	149,183
2026-04-29	1.192	1.206	1.148	1.150	1.150	275,404
2026-04-28	1.194	1.228	1.190	1.200	1.200	321,794
2026-04-27	1.210	1.236	1.154	1.208	1.208	338,391
2026-04-24	1.242	1.242	1.172	1.210	1.210	307,972
2026-04-23	1.200	1.250	1.176	1.200	1.200	597,121
2026-04-22	1.188	1.250	1.168	1.168	1.168	455,696
2026-04-21	1.198	1.230	1.158	1.190	1.190	556,148
2026-04-20	1.188	1.200	1.140	1.200	1.200	542,095
2026-04-17	1.076	1.204	0.971	1.190	1.190	2,183,642
2026-04-16	0.995	1.082	0.940	1.068	1.068	1,392,694
2026-04-15	0.890	0.934	0.829	0.930	0.930	364,756
2026-04-14	0.888	0.900	0.834	0.900	0.900	221,139
2026-04-13	0.839	0.888	0.818	0.888	0.888	370,007
2026-04-10	0.828	0.839	0.816	0.839	0.839	278,561
2026-04-09	0.804	0.828	0.776	0.828	0.828	142,738
2026-04-08	0.820	0.838	0.800	0.805	0.805	362,800
2026-04-07	0.870	0.870	0.804	0.806	0.806	751,724
2026-04-02	0.842	0.860	0.807	0.860	0.860	202,986
2026-04-01	0.823	0.867	0.820	0.841	0.841	248,089
2026-03-31	0.841	0.950	0.810	0.824	0.824	726,596
2026-03-30	0.900	0.909	0.830	0.830	0.830	585,753
2026-03-27	0.885	0.900	0.840	0.899	0.899	529,677
2026-03-26	0.883	0.924	0.840	0.850	0.850	787,491
2026-03-25	0.880	0.916	0.875	0.875	0.875	814,190
2026-03-24	0.945	0.950	0.863	0.863	0.863	472,828
2026-03-23	0.975	1.000	0.831	0.920	0.920	1,428,046
2026-03-20	0.810	1.062	0.810	0.979	0.979	2,720,789
2026-03-19	0.711	0.744	0.680	0.739	0.739	287,815
2026-03-18	0.725	0.742	0.705	0.725	0.725	187,826
2026-03-17	0.779	0.779	0.705	0.740	0.740	218,736
2026-03-16	0.731	0.734	0.700	0.719	0.719	221,227
2026-03-13	0.720	0.749	0.701	0.731	0.731	268,702
2026-03-12	0.820	0.820	0.720	0.720	0.720	581,580
2026-03-11	0.799	0.807	0.756	0.760	0.760	260,613
2026-03-10	0.776	0.836	0.760	0.760	0.760	866,406
2026-03-09	0.699	0.775	0.650	0.740	0.740	1,068,913
2026-03-06	0.668	0.743	0.649	0.674	0.674	328,146
2026-03-05	0.644	0.669	0.640	0.659	0.659	231,004
2026-03-04	0.637	0.658	0.628	0.628	0.628	281,199
2026-03-03	0.621	0.670	0.620	0.620	0.620	649,203
2026-03-02	0.600	0.689	0.572	0.618	0.618	720,757
2026-02-27	0.625	0.630	0.600	0.608	0.608	808,604
2026-02-26	0.631	0.668	0.611	0.621	0.621	748,420
2026-02-25	0.639	0.699	0.600	0.620	0.620	545,287
2026-02-24	0.690	0.690	0.600	0.642	0.642	941,410
2026-02-23	0.710	0.710	0.660	0.700	0.700	380,411
2026-02-20	0.705	0.750	0.694	0.710	0.710	897,332
2026-02-19	0.710	0.749	0.703	0.703	0.703	370,911
2026-02-18	0.732	0.770	0.710	0.711	0.711	1,923,157
2026-02-17	0.769	0.769	0.685	0.710	0.710	3,617,993
2026-02-16	0.866	0.930	0.850	0.850	0.850	528,585
2026-02-13	0.884	0.904	0.831	0.868	0.868	477,642
2026-02-12	0.929	0.929	0.860	0.883	0.883	479,940
2026-02-11	0.930	0.935	0.905	0.908	0.908	77,253
2026-02-10	0.904	0.931	0.904	0.930	0.930	55,798
2026-02-09	0.919	0.950	0.871	0.931	0.931	326,439
2026-02-06	0.914	0.940	0.892	0.919	0.919	456,893
2026-02-05	0.870	0.919	0.850	0.915	0.915	221,794
2026-02-04	0.873	0.895	0.850	0.862	0.862	336,717

← NewerPage 3 of 5 · 251 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.