Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.930	0.990	0.900	0.925	0.925	2,006,841
2025-02-13	0.900	0.970	0.850	0.900	0.900	1,246,415
2025-02-12	0.885	0.960	0.865	0.910	0.910	1,107,926
2025-02-11	0.865	0.900	0.860	0.885	0.885	160,981
2025-02-10	0.870	0.935	0.855	0.880	0.880	389,055
2025-02-07	0.930	0.985	0.855	0.880	0.880	840,033
2025-02-06	0.935	0.950	0.900	0.940	0.940	195,210
2025-02-05	0.915	0.965	0.900	0.940	0.940	286,950
2025-02-04	1.040	1.040	0.900	0.900	0.900	434,461
2025-02-03	0.811	0.961	0.811	0.892	0.892	845,132
2025-01-31	0.785	0.811	0.755	0.794	0.794	107,237
2025-01-30	0.789	0.815	0.764	0.794	0.794	135,254
2025-01-29	0.785	0.811	0.772	0.789	0.789	166,390
2025-01-28	0.841	0.875	0.772	0.785	0.785	537,108
2025-01-27	0.858	0.901	0.828	0.828	0.828	297,557
2025-01-24	0.892	0.909	0.837	0.858	0.858	432,424
2025-01-23	0.875	0.935	0.832	0.867	0.867	307,565
2025-01-22	0.858	0.978	0.841	0.867	0.867	449,822
2025-01-21	0.858	0.901	0.776	0.854	0.854	375,202
2025-01-20	0.875	0.927	0.794	0.794	0.794	413,115
2025-01-17	0.845	0.918	0.815	0.845	0.845	159,828
2025-01-16	0.764	0.978	0.746	0.845	0.845	1,475,046
2025-01-15	0.764	0.781	0.742	0.781	0.781	273,012
2025-01-14	0.785	0.785	0.742	0.764	0.764	291,105
2025-01-13	0.794	0.794	0.746	0.746	0.746	194,089
2025-01-10	0.785	0.794	0.759	0.768	0.768	164,932
2025-01-09	0.772	0.789	0.742	0.785	0.785	225,416
2025-01-08	0.811	0.811	0.729	0.772	0.772	534,809
2025-01-07	0.854	0.854	0.794	0.802	0.802	296,226
2025-01-03	0.875	0.875	0.789	0.832	0.832	369,213
2025-01-02	0.944	0.944	0.815	0.845	0.845	586,389
2024-12-30	0.824	1.004	0.768	1.004	1.004	693,721
2024-12-27	0.875	0.909	0.772	0.837	0.837	230,103
2024-12-23	0.875	0.901	0.849	0.858	0.858	293,706
2024-12-20	1.038	1.072	0.849	0.867	0.867	1,309,442
2024-12-19	1.030	1.321	0.918	1.038	1.038	3,423,658
2024-12-18	1.905	2.076	1.905	2.042	2.042	30,001
2024-12-17	1.956	2.025	1.802	1.956	1.956	55,534
2024-12-16	2.076	2.128	1.956	1.973	1.973	149,470
2024-12-13	2.059	2.145	2.059	2.110	2.110	30,508
2024-12-12	2.076	2.145	1.973	2.145	2.145	70,286
2024-12-11	2.145	2.248	2.093	2.093	2.093	55,752
2024-12-10	2.248	2.265	2.145	2.179	2.179	72,506
2024-12-09	2.471	2.505	2.231	2.299	2.299	70,634
2024-12-06	2.351	2.454	2.316	2.402	2.402	70,702
2024-12-05	2.162	2.471	2.162	2.299	2.299	100,596
2024-12-04	2.145	2.299	2.145	2.231	2.231	67,502
2024-12-03	2.059	2.179	2.025	2.093	2.093	76,782
2024-12-02	2.059	2.059	1.973	2.042	2.042	79,368
2024-11-29	2.025	2.196	1.973	2.076	2.076	93,022
2024-11-28	2.110	2.213	1.973	2.025	2.025	92,951
2024-11-27	2.145	2.282	2.025	2.179	2.179	73,579
2024-11-26	2.282	2.316	2.110	2.162	2.162	59,107
2024-11-25	2.231	2.385	2.145	2.282	2.282	125,445
2024-11-22	2.162	2.231	2.076	2.231	2.231	86,506
2024-11-21	2.179	2.179	2.059	2.179	2.179	73,626
2024-11-20	2.282	2.282	2.128	2.179	2.179	103,438
2024-11-19	2.402	2.437	2.231	2.299	2.299	177,446
2024-11-18	2.145	2.471	2.093	2.231	2.231	370,542
2024-11-15	2.008	2.316	2.008	2.093	2.093	279,610

← NewerPage 8 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.