Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.881	0.930	0.872	0.872	0.872	116,203
2026-02-02	0.876	0.914	0.850	0.881	0.881	174,986
2026-01-30	0.886	0.908	0.869	0.869	0.869	203,233
2026-01-29	0.911	0.950	0.872	0.875	0.875	341,794
2026-01-28	0.883	0.960	0.881	0.930	0.930	337,715
2026-01-27	0.907	0.907	0.880	0.889	0.889	172,543
2026-01-26	0.890	0.907	0.879	0.899	0.899	96,486
2026-01-23	0.897	0.897	0.872	0.895	0.895	250,345
2026-01-22	0.876	0.907	0.870	0.897	0.897	221,750
2026-01-21	0.898	0.900	0.875	0.890	0.890	149,034
2026-01-20	0.900	0.909	0.866	0.896	0.896	204,904
2026-01-19	0.910	0.910	0.868	0.878	0.878	469,368
2026-01-16	0.892	0.920	0.870	0.916	0.916	201,929
2026-01-15	0.911	0.915	0.879	0.898	0.898	287,305
2026-01-14	0.919	0.919	0.889	0.896	0.896	356,777
2026-01-13	0.887	0.940	0.877	0.898	0.898	294,979
2026-01-12	0.932	0.940	0.863	0.888	0.888	616,913
2026-01-09	0.918	0.938	0.901	0.910	0.910	171,977
2026-01-08	0.939	0.962	0.914	0.925	0.925	317,255
2026-01-07	0.928	0.963	0.909	0.960	0.960	423,706
2026-01-05	0.912	0.930	0.890	0.924	0.924	293,167
2026-01-02	0.931	0.970	0.911	0.929	0.929	320,182
2025-12-30	0.903	0.948	0.903	0.924	0.924	252,254
2025-12-29	0.921	0.921	0.895	0.908	0.908	221,314
2025-12-23	0.904	0.939	0.875	0.922	0.922	361,712
2025-12-22	0.863	0.910	0.863	0.904	0.904	260,024
2025-12-19	0.865	0.884	0.853	0.880	0.880	271,554
2025-12-18	0.852	0.888	0.850	0.886	0.886	429,430
2025-12-17	0.898	0.900	0.872	0.880	0.880	200,132
2025-12-16	0.868	0.900	0.868	0.900	0.900	422,575
2025-12-15	0.901	0.901	0.851	0.865	0.865	288,892
2025-12-12	0.891	0.909	0.890	0.898	0.898	107,988
2025-12-11	0.933	0.933	0.870	0.888	0.888	857,943
2025-12-10	0.950	0.950	0.918	0.918	0.918	143,458
2025-12-09	0.829	0.950	0.829	0.940	0.940	539,569
2025-12-08	0.899	0.909	0.801	0.801	0.801	579,672
2025-12-05	0.887	0.911	0.887	0.900	0.900	117,737
2025-12-04	0.899	0.912	0.881	0.881	0.881	505,451
2025-12-03	0.890	0.920	0.888	0.899	0.899	210,125
2025-12-02	0.946	0.946	0.889	0.889	0.889	310,309
2025-12-01	0.928	0.958	0.900	0.923	0.923	126,243
2025-11-28	0.945	1.010	0.930	0.939	0.939	540,834
2025-11-27	0.941	0.950	0.929	0.947	0.947	330,264
2025-11-26	0.922	0.947	0.890	0.946	0.946	149,033
2025-11-25	0.900	0.927	0.885	0.922	0.922	183,717
2025-11-24	0.893	0.909	0.868	0.896	0.896	192,086
2025-11-21	0.910	0.918	0.874	0.894	0.894	258,102
2025-11-20	0.900	0.970	0.890	0.909	0.909	207,860
2025-11-19	0.996	0.996	0.864	0.930	0.930	396,783
2025-11-18	0.920	0.940	0.881	0.940	0.940	362,956
2025-11-17	0.919	0.977	0.896	0.896	0.896	509,189
2025-11-14	0.881	0.940	0.881	0.904	0.904	289,837
2025-11-13	0.921	1.000	0.897	0.900	0.900	1,204,311
2025-11-12	0.940	0.945	0.900	0.907	0.907	598,340
2025-11-11	0.941	1.010	0.918	0.930	0.930	518,622
2025-11-10	0.966	0.975	0.928	0.940	0.940	103,048
2025-11-07	0.960	0.985	0.950	0.962	0.962	105,695
2025-11-06	0.940	0.974	0.900	0.960	0.960	202,552
2025-11-05	0.967	0.989	0.930	0.940	0.940	381,675
2025-11-04	0.970	1.002	0.936	0.966	0.966	199,248

← NewerPage 4 of 21 · 1,260 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.