Intervacc AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.802 | 2.316 | 1.802 | 2.008 | 2.008 | 739,645 |
| 2024-11-13 | 1.784 | 1.853 | 1.716 | 1.716 | 1.716 | 120,324 |
| 2024-11-12 | 1.922 | 1.922 | 1.716 | 1.802 | 1.802 | 186,883 |
| 2024-11-11 | 1.784 | 1.956 | 1.767 | 1.922 | 1.922 | 117,951 |
| 2024-11-08 | 1.905 | 1.922 | 1.750 | 1.802 | 1.802 | 331,927 |
| 2024-11-07 | 1.990 | 2.008 | 1.887 | 1.973 | 1.973 | 223,020 |
| 2024-11-06 | 2.179 | 2.196 | 1.973 | 2.025 | 2.025 | 188,348 |
| 2024-11-05 | 2.316 | 2.316 | 2.128 | 2.196 | 2.196 | 218,041 |
| 2024-11-04 | 2.471 | 2.471 | 2.231 | 2.334 | 2.334 | 201,712 |
| 2024-11-01 | 2.299 | 2.505 | 2.248 | 2.471 | 2.471 | 122,125 |
| 2024-10-31 | 2.385 | 2.402 | 2.299 | 2.316 | 2.316 | 49,338 |
| 2024-10-30 | 2.402 | 2.454 | 2.316 | 2.402 | 2.402 | 114,873 |
| 2024-10-29 | 2.419 | 2.488 | 2.282 | 2.402 | 2.402 | 111,443 |
| 2024-10-28 | 2.419 | 2.574 | 2.402 | 2.419 | 2.419 | 65,201 |
| 2024-10-25 | 2.642 | 2.642 | 2.213 | 2.419 | 2.419 | 184,500 |
| 2024-10-24 | 2.625 | 2.660 | 2.437 | 2.642 | 2.642 | 23,688 |
| 2024-10-23 | 2.419 | 2.728 | 2.419 | 2.625 | 2.625 | 49,453 |
| 2024-10-22 | 2.505 | 2.711 | 2.402 | 2.419 | 2.419 | 125,376 |
| 2024-10-21 | 2.780 | 3.089 | 2.437 | 2.505 | 2.505 | 415,407 |
| 2024-10-18 | 2.642 | 2.831 | 2.368 | 2.780 | 2.780 | 188,295 |
| 2024-10-17 | 2.642 | 2.711 | 2.574 | 2.642 | 2.642 | 51,760 |
| 2024-10-16 | 2.763 | 2.780 | 2.625 | 2.711 | 2.711 | 86,297 |
| 2024-10-15 | 2.745 | 2.797 | 2.557 | 2.763 | 2.763 | 119,477 |
| 2024-10-14 | 2.814 | 2.814 | 2.745 | 2.814 | 2.814 | 29,240 |
| 2024-10-11 | 2.831 | 2.865 | 2.763 | 2.831 | 2.831 | 17,114 |
| 2024-10-10 | 2.865 | 2.865 | 2.780 | 2.831 | 2.831 | 31,755 |
| 2024-10-09 | 2.848 | 2.883 | 2.797 | 2.831 | 2.831 | 25,991 |
| 2024-10-08 | 2.883 | 2.883 | 2.745 | 2.797 | 2.797 | 25,552 |
| 2024-10-07 | 2.848 | 2.917 | 2.831 | 2.883 | 2.883 | 49,002 |
| 2024-10-04 | 2.831 | 2.934 | 2.780 | 2.848 | 2.848 | 48,620 |
| 2024-10-03 | 2.814 | 2.883 | 2.780 | 2.831 | 2.831 | 19,700 |
| 2024-10-02 | 2.900 | 2.951 | 2.797 | 2.814 | 2.814 | 93,271 |
| 2024-10-01 | 2.986 | 2.986 | 2.883 | 2.951 | 2.951 | 35,896 |
| 2024-09-30 | 2.968 | 2.986 | 2.900 | 2.986 | 2.986 | 24,043 |
| 2024-09-27 | 3.037 | 3.054 | 2.951 | 2.986 | 2.986 | 71,600 |
| 2024-09-26 | 3.020 | 3.071 | 2.951 | 3.054 | 3.054 | 113,511 |
| 2024-09-25 | 3.089 | 3.089 | 2.951 | 3.020 | 3.020 | 88,509 |
| 2024-09-24 | 3.071 | 3.106 | 3.003 | 3.089 | 3.089 | 17,990 |
| 2024-09-23 | 3.123 | 3.191 | 3.037 | 3.106 | 3.106 | 61,291 |
| 2024-09-20 | 3.157 | 3.260 | 3.089 | 3.123 | 3.123 | 59,902 |
| 2024-09-19 | 3.260 | 3.415 | 3.089 | 3.140 | 3.140 | 67,088 |
| 2024-09-18 | 3.243 | 3.449 | 3.140 | 3.260 | 3.260 | 88,617 |
| 2024-09-17 | 3.260 | 3.260 | 3.140 | 3.260 | 3.260 | 15,605 |
| 2024-09-16 | 3.174 | 3.294 | 3.106 | 3.260 | 3.260 | 14,953 |
| 2024-09-13 | 3.397 | 3.397 | 3.089 | 3.294 | 3.294 | 141,250 |
| 2024-09-12 | 3.054 | 3.432 | 2.917 | 3.397 | 3.397 | 184,946 |
| 2024-09-11 | 3.003 | 3.226 | 2.934 | 3.054 | 3.054 | 132,181 |
| 2024-09-10 | 3.054 | 3.054 | 2.865 | 3.003 | 3.003 | 71,459 |
| 2024-09-09 | 3.209 | 3.209 | 2.917 | 3.054 | 3.054 | 224,782 |
| 2024-09-06 | 3.140 | 3.243 | 3.123 | 3.209 | 3.209 | 29,732 |
| 2024-09-05 | 3.037 | 3.346 | 2.951 | 3.209 | 3.209 | 95,639 |
| 2024-09-04 | 2.934 | 3.106 | 2.917 | 3.037 | 3.037 | 25,928 |
| 2024-09-03 | 3.020 | 3.294 | 2.934 | 3.071 | 3.071 | 93,490 |
| 2024-09-02 | 3.312 | 3.363 | 3.089 | 3.243 | 3.243 | 167,274 |
| 2024-08-30 | 3.243 | 3.432 | 3.209 | 3.294 | 3.294 | 79,855 |
| 2024-08-29 | 3.603 | 3.809 | 3.054 | 3.243 | 3.243 | 909,421 |
| 2024-08-28 | 3.741 | 3.741 | 3.449 | 3.517 | 3.517 | 141,703 |
| 2024-08-27 | 3.466 | 3.723 | 3.329 | 3.689 | 3.689 | 143,477 |
| 2024-08-26 | 3.432 | 3.535 | 3.260 | 3.466 | 3.466 | 99,928 |
| 2024-08-23 | 3.397 | 3.586 | 3.363 | 3.415 | 3.415 | 76,385 |
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.