Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.194	1.300	1.100	1.230	1.230	1,073,714
2025-05-13	1.262	1.300	1.140	1.190	1.190	2,423,927
2025-05-12	1.352	1.352	1.222	1.270	1.270	5,420,885
2025-05-09	1.250	1.320	1.200	1.280	1.280	1,268,772
2025-05-08	1.118	1.250	1.090	1.248	1.248	1,524,922
2025-05-07	1.146	1.146	1.080	1.100	1.100	481,265
2025-05-06	1.168	1.168	1.100	1.132	1.132	435,871
2025-05-05	1.144	1.158	1.080	1.158	1.158	687,397
2025-05-02	1.026	1.160	1.020	1.160	1.160	937,157
2025-04-30	1.036	1.078	0.990	1.032	1.032	483,879
2025-04-29	0.978	1.030	0.950	1.024	1.024	587,988
2025-04-28	0.961	0.973	0.936	0.962	0.962	685,006
2025-04-25	0.959	0.984	0.930	0.959	0.959	624,359
2025-04-24	0.946	0.965	0.916	0.935	0.935	237,551
2025-04-23	0.945	0.984	0.918	0.938	0.938	185,167
2025-04-22	0.930	0.965	0.902	0.945	0.945	393,624
2025-04-17	0.930	0.953	0.904	0.920	0.920	195,916
2025-04-16	0.935	0.952	0.905	0.921	0.921	901,648
2025-04-15	0.948	0.968	0.921	0.940	0.940	355,056
2025-04-14	0.935	0.968	0.923	0.948	0.948	627,335
2025-04-11	0.870	0.945	0.861	0.939	0.939	642,204
2025-04-10	0.925	0.950	0.862	0.874	0.874	1,932,827
2025-04-09	0.936	0.937	0.860	0.878	0.878	1,986,262
2025-04-08	0.970	0.979	0.910	0.938	0.938	895,677
2025-04-07	0.960	0.960	0.751	0.938	0.938	1,784,628
2025-04-04	0.994	1.028	0.930	0.964	0.964	1,306,795
2025-04-03	1.018	1.018	0.976	0.994	0.994	999,657
2025-04-02	0.998	1.038	0.961	1.026	1.026	611,831
2025-04-01	0.985	0.998	0.950	0.989	0.989	760,916
2025-03-31	1.030	1.030	0.965	0.985	0.985	496,848
2025-03-28	0.975	1.060	0.955	1.010	1.010	1,207,495
2025-03-27	0.990	0.990	0.950	0.970	0.970	628,466
2025-03-26	1.050	1.050	0.980	0.995	0.995	1,176,166
2025-03-25	1.070	1.070	0.995	1.040	1.040	1,056,387
2025-03-24	1.090	1.100	1.020	1.070	1.070	512,426
2025-03-21	1.070	1.090	1.030	1.090	1.090	899,915
2025-03-20	1.030	1.070	1.000	1.060	1.060	615,872
2025-03-19	0.960	1.040	0.960	1.030	1.030	1,060,071
2025-03-18	0.950	0.995	0.940	0.960	0.960	735,137
2025-03-17	0.950	0.960	0.920	0.955	0.955	723,877
2025-03-14	0.985	0.990	0.945	0.965	0.965	825,506
2025-03-13	0.970	0.990	0.950	0.985	0.985	2,094,599
2025-03-12	0.955	0.975	0.920	0.960	0.960	618,292
2025-03-11	1.020	1.020	0.945	0.975	0.975	1,183,562
2025-03-10	1.000	1.030	0.985	1.020	1.020	745,428
2025-03-07	1.030	1.040	0.975	1.000	1.000	1,605,225
2025-03-06	1.050	1.080	0.965	1.040	1.040	4,258,316
2025-03-05	1.050	1.080	1.010	1.050	1.050	1,163,709
2025-03-04	1.070	1.070	0.990	1.050	1.050	2,932,999
2025-03-03	1.080	1.140	1.040	1.110	1.110	1,049,030
2025-02-28	1.010	1.140	1.010	1.080	1.080	2,161,950
2025-02-27	1.010	1.060	0.995	1.010	1.010	2,300,074
2025-02-26	1.020	1.040	0.930	1.000	1.000	1,040,021
2025-02-25	1.000	1.050	0.960	0.960	0.960	833,226
2025-02-24	0.985	1.000	0.945	0.990	0.990	829,644
2025-02-21	0.990	1.020	0.940	1.010	1.010	1,192,255
2025-02-20	0.990	1.020	0.945	0.975	0.975	1,270,083
2025-02-19	1.050	1.080	0.970	0.970	0.970	2,191,487
2025-02-18	0.920	1.050	0.900	1.020	1.020	2,975,442
2025-02-17	0.925	0.995	0.900	0.940	0.940	1,178,975

← NewerPage 7 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.