Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 0.985 | 1.018 | 0.969 | 0.969 | 0.969 | 308,517 |
| 2025-10-31 | 1.000 | 1.014 | 0.980 | 1.012 | 1.012 | 145,618 |
| 2025-10-30 | 1.018 | 1.018 | 0.975 | 1.000 | 1.000 | 201,231 |
| 2025-10-29 | 0.976 | 1.014 | 0.975 | 1.000 | 1.000 | 235,916 |
| 2025-10-28 | 0.999 | 1.016 | 0.935 | 0.960 | 0.960 | 804,268 |
| 2025-10-27 | 1.022 | 1.058 | 0.999 | 0.999 | 0.999 | 246,199 |
| 2025-10-24 | 1.002 | 1.050 | 1.000 | 1.022 | 1.022 | 423,434 |
| 2025-10-23 | 1.022 | 1.030 | 0.980 | 0.992 | 0.992 | 674,479 |
| 2025-10-22 | 1.048 | 1.050 | 0.995 | 0.995 | 0.995 | 1,141,182 |
| 2025-10-21 | 1.060 | 1.076 | 1.040 | 1.050 | 1.050 | 318,444 |
| 2025-10-20 | 1.068 | 1.078 | 1.060 | 1.060 | 1.060 | 100,344 |
| 2025-10-17 | 1.042 | 1.072 | 1.036 | 1.060 | 1.060 | 329,495 |
| 2025-10-16 | 1.052 | 1.080 | 1.048 | 1.074 | 1.074 | 338,370 |
| 2025-10-15 | 1.060 | 1.082 | 1.038 | 1.052 | 1.052 | 294,047 |
| 2025-10-14 | 1.078 | 1.088 | 1.058 | 1.060 | 1.060 | 108,276 |
| 2025-10-13 | 1.068 | 1.096 | 1.058 | 1.078 | 1.078 | 185,718 |
| 2025-10-10 | 1.062 | 1.080 | 1.052 | 1.070 | 1.070 | 130,453 |
| 2025-10-09 | 1.048 | 1.100 | 1.044 | 1.076 | 1.076 | 370,667 |
| 2025-10-08 | 1.088 | 1.100 | 1.042 | 1.060 | 1.060 | 470,622 |
| 2025-10-07 | 1.064 | 1.090 | 1.034 | 1.086 | 1.086 | 231,677 |
| 2025-10-06 | 1.030 | 1.096 | 1.012 | 1.066 | 1.066 | 482,783 |
| 2025-10-03 | 1.048 | 1.048 | 1.012 | 1.028 | 1.028 | 241,420 |
| 2025-10-02 | 1.044 | 1.062 | 1.018 | 1.030 | 1.030 | 201,350 |
| 2025-10-01 | 1.040 | 1.040 | 1.016 | 1.036 | 1.036 | 138,455 |
| 2025-09-30 | 1.026 | 1.064 | 0.997 | 1.040 | 1.040 | 797,198 |
| 2025-09-29 | 1.020 | 1.068 | 0.990 | 1.000 | 1.000 | 904,938 |
| 2025-09-26 | 1.028 | 1.066 | 0.980 | 1.022 | 1.022 | 715,841 |
| 2025-09-25 | 1.020 | 1.068 | 0.990 | 1.024 | 1.024 | 667,169 |
| 2025-09-24 | 1.010 | 1.030 | 0.950 | 1.016 | 1.016 | 404,990 |
| 2025-09-23 | 1.078 | 1.078 | 0.990 | 1.010 | 1.010 | 470,902 |
| 2025-09-22 | 1.048 | 1.100 | 1.038 | 1.038 | 1.038 | 222,674 |
| 2025-09-19 | 1.072 | 1.072 | 1.028 | 1.062 | 1.062 | 241,190 |
| 2025-09-18 | 1.076 | 1.086 | 1.018 | 1.070 | 1.070 | 373,503 |
| 2025-09-17 | 1.114 | 1.122 | 1.050 | 1.076 | 1.076 | 397,272 |
| 2025-09-16 | 1.128 | 1.150 | 1.084 | 1.114 | 1.114 | 178,985 |
| 2025-09-15 | 1.152 | 1.190 | 1.100 | 1.100 | 1.100 | 361,892 |
| 2025-09-12 | 1.116 | 1.200 | 1.116 | 1.150 | 1.150 | 281,285 |
| 2025-09-11 | 1.118 | 1.158 | 1.066 | 1.128 | 1.128 | 392,003 |
| 2025-09-10 | 1.150 | 1.166 | 1.098 | 1.134 | 1.134 | 350,897 |
| 2025-09-09 | 1.188 | 1.188 | 1.130 | 1.150 | 1.150 | 112,632 |
| 2025-09-08 | 1.154 | 1.200 | 1.138 | 1.162 | 1.162 | 476,376 |
| 2025-09-05 | 1.166 | 1.178 | 1.140 | 1.178 | 1.178 | 254,339 |
| 2025-09-04 | 1.202 | 1.202 | 1.132 | 1.166 | 1.166 | 352,134 |
| 2025-09-03 | 1.200 | 1.200 | 1.100 | 1.186 | 1.186 | 414,152 |
| 2025-09-02 | 1.200 | 1.200 | 1.120 | 1.180 | 1.180 | 307,930 |
| 2025-09-01 | 1.198 | 1.258 | 1.122 | 1.150 | 1.150 | 960,897 |
| 2025-08-29 | 1.068 | 1.220 | 1.068 | 1.180 | 1.180 | 4,109,107 |
| 2025-08-28 | 1.054 | 1.086 | 1.026 | 1.046 | 1.046 | 526,502 |
| 2025-08-27 | 1.000 | 1.070 | 0.981 | 1.054 | 1.054 | 675,216 |
| 2025-08-26 | 1.076 | 1.098 | 0.970 | 1.000 | 1.000 | 1,240,913 |
| 2025-08-25 | 1.056 | 1.098 | 1.030 | 1.078 | 1.078 | 535,582 |
| 2025-08-22 | 1.036 | 1.122 | 0.990 | 1.062 | 1.062 | 1,144,861 |
| 2025-08-21 | 1.014 | 1.046 | 1.000 | 1.020 | 1.020 | 396,284 |
| 2025-08-20 | 0.988 | 1.060 | 0.973 | 1.016 | 1.016 | 479,355 |
| 2025-08-19 | 0.985 | 1.026 | 0.960 | 0.975 | 0.975 | 722,831 |
| 2025-08-18 | 0.996 | 1.090 | 0.920 | 0.974 | 0.974 | 1,083,365 |
| 2025-08-15 | 1.004 | 1.020 | 0.989 | 1.016 | 1.016 | 563,739 |
| 2025-08-14 | 1.038 | 1.038 | 1.010 | 1.020 | 1.020 | 224,035 |
| 2025-08-13 | 1.070 | 1.070 | 1.020 | 1.026 | 1.026 | 301,675 |
| 2025-08-12 | 1.054 | 1.070 | 1.036 | 1.070 | 1.070 | 298,265 |
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.