Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	34.276	36.809	33.791	36.213	36.213	371,931
2022-01-11	33.568	35.505	32.786	34.089	34.089	367,115
2022-01-10	36.697	36.697	32.972	33.568	33.568	560,795
2022-01-07	38.299	38.299	36.623	36.697	36.697	313,298
2022-01-05	38.970	38.970	37.107	38.374	38.374	280,349
2022-01-04	40.982	42.323	38.150	38.970	38.970	556,471
2022-01-03	39.641	40.982	39.641	40.609	40.609	161,662
2021-12-30	39.715	40.088	38.597	39.641	39.641	158,753
2021-12-29	40.386	40.609	38.597	39.715	39.715	236,527
2021-12-28	41.802	42.472	39.864	40.311	40.311	227,800
2021-12-27	43.217	43.217	40.982	41.802	41.802	389,053
2021-12-23	38.299	43.143	38.225	42.025	42.025	601,272
2021-12-22	36.437	38.150	35.468	37.927	37.927	320,943
2021-12-21	38.672	39.417	36.586	36.623	36.623	424,512
2021-12-20	39.045	39.790	34.648	38.150	38.150	1,552,500
2021-12-17	30.215	40.907	30.178	39.864	39.864	8,143,272
2021-12-16	36.921	36.921	24.701	25.185	25.185	8,318,702
2021-12-15	46.570	46.570	28.985	34.425	34.425	7,294,374
2021-12-14	44.633	52.531	43.664	47.017	47.017	497,694
2021-12-13	46.198	46.198	44.409	45.006	45.006	164,405
2021-12-10	47.539	47.539	45.676	46.198	46.198	100,363
2021-12-09	46.421	48.284	45.825	47.688	47.688	95,992
2021-12-08	44.857	47.017	44.484	46.421	46.421	140,013
2021-12-07	45.006	45.453	44.335	44.857	44.857	109,983
2021-12-06	46.868	47.017	44.409	45.229	45.229	194,076
2021-12-03	47.390	47.762	46.198	46.868	46.868	117,707
2021-12-02	49.178	49.178	46.943	47.390	47.390	167,332
2021-12-01	47.017	49.551	46.496	49.476	49.476	237,850
2021-11-30	46.421	47.837	44.782	47.241	47.241	225,028
2021-11-29	47.390	48.806	45.378	46.421	46.421	240,478
2021-11-26	48.433	49.849	47.017	47.390	47.390	346,677
2021-11-25	51.414	51.414	48.806	50.445	50.445	203,279
2021-11-24	52.159	53.351	50.892	51.265	51.265	196,544
2021-11-23	54.916	54.916	51.414	52.233	52.233	223,987
2021-11-22	55.437	56.629	54.618	54.990	54.990	178,270
2021-11-19	54.543	55.884	54.245	55.214	55.214	186,239
2021-11-18	52.978	55.884	52.755	54.394	54.394	266,871
2021-11-17	53.127	53.649	52.382	52.904	52.904	170,639
2021-11-16	52.904	53.649	51.414	53.351	53.351	184,851
2021-11-15	49.923	54.245	49.551	52.382	52.382	380,731
2021-11-12	45.974	49.700	45.304	48.880	48.880	314,223
2021-11-11	43.813	46.794	43.441	45.974	45.974	393,218
2021-11-10	47.613	47.613	42.919	43.068	43.068	327,127
2021-11-09	43.515	49.476	43.515	46.496	46.496	620,844
2021-11-08	43.590	43.590	41.578	41.876	41.876	221,832
2021-11-05	44.558	44.931	43.590	43.590	43.590	54,395
2021-11-04	44.633	44.707	43.739	44.558	44.558	72,252
2021-11-03	44.707	46.421	43.962	44.707	44.707	158,103
2021-11-02	43.515	44.633	41.503	44.335	44.335	307,350
2021-11-01	45.155	45.155	43.217	43.515	43.515	209,103
2021-10-29	44.857	45.453	44.558	45.229	45.229	112,536
2021-10-28	45.751	45.751	44.335	44.857	44.857	161,817
2021-10-27	45.900	47.017	44.931	45.751	45.751	105,197
2021-10-26	46.645	47.315	45.453	45.900	45.900	97,529
2021-10-25	48.135	48.955	46.570	46.645	46.645	146,463
2021-10-22	48.135	48.955	47.613	48.135	48.135	86,469
2021-10-21	47.688	48.508	47.092	48.135	48.135	67,447
2021-10-20	48.061	49.774	47.688	47.688	47.688	150,661
2021-10-19	47.315	49.476	47.315	48.061	48.061	166,284
2021-10-18	45.751	47.539	45.602	47.315	47.315	172,905

← NewerPage 21 of 22 · 1,262 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.