Intervacc AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-11	1.050	1.054	1.034	1.050	1.050	178,496
2025-08-08	1.010	1.046	1.010	1.040	1.040	427,790
2025-08-07	1.016	1.040	1.000	1.010	1.010	167,683
2025-08-06	1.002	1.036	1.000	1.018	1.018	158,689
2025-08-05	1.018	1.078	0.995	1.002	1.002	416,384
2025-08-04	1.128	1.128	1.012	1.026	1.026	915,463
2025-08-01	1.080	1.144	1.064	1.144	1.144	491,768
2025-07-31	1.168	1.174	1.092	1.118	1.118	549,211
2025-07-30	1.150	1.184	1.132	1.168	1.168	489,288
2025-07-29	1.190	1.198	1.150	1.150	1.150	292,088
2025-07-28	1.152	1.180	1.150	1.180	1.180	260,713
2025-07-25	1.134	1.186	1.080	1.146	1.146	738,874
2025-07-24	1.100	1.140	1.082	1.134	1.134	831,729
2025-07-23	1.040	1.094	1.018	1.088	1.088	585,612
2025-07-22	0.975	1.056	0.971	1.040	1.040	1,036,236
2025-07-21	0.985	0.997	0.962	0.990	0.990	297,655
2025-07-18	0.990	1.002	0.961	0.992	0.992	206,757
2025-07-17	0.988	0.988	0.966	0.980	0.980	54,669
2025-07-16	0.960	0.990	0.951	0.990	0.990	100,544
2025-07-15	0.970	0.989	0.950	0.973	0.973	298,918
2025-07-14	0.986	0.992	0.970	0.979	0.979	160,655
2025-07-11	1.020	1.020	0.989	0.999	0.999	236,228
2025-07-10	0.990	1.010	0.971	1.010	1.010	223,233
2025-07-09	0.990	0.991	0.946	0.991	0.991	641,845
2025-07-08	0.935	0.991	0.935	0.990	0.990	394,297
2025-07-07	0.965	0.970	0.930	0.932	0.932	673,227
2025-07-04	0.989	0.997	0.952	0.974	0.974	386,433
2025-07-03	0.969	0.997	0.946	0.990	0.990	659,464
2025-07-02	0.955	0.957	0.932	0.954	0.954	152,582
2025-07-01	0.957	0.957	0.911	0.945	0.945	317,214
2025-06-30	0.950	0.960	0.925	0.933	0.933	324,857
2025-06-27	0.975	0.975	0.924	0.940	0.940	689,202
2025-06-26	0.969	0.999	0.946	0.961	0.961	634,767
2025-06-25	0.970	0.992	0.940	0.968	0.968	377,942
2025-06-24	0.979	0.979	0.944	0.950	0.950	364,943
2025-06-23	0.957	1.020	0.947	0.979	0.979	380,447
2025-06-19	0.941	0.958	0.930	0.957	0.957	235,064
2025-06-18	0.960	0.964	0.921	0.953	0.953	512,221
2025-06-17	0.970	0.977	0.937	0.944	0.944	332,706
2025-06-16	0.994	0.994	0.950	0.970	0.970	534,143
2025-06-13	1.008	1.008	0.970	0.993	0.993	446,878
2025-06-12	1.046	1.046	0.973	1.008	1.008	621,927
2025-06-11	1.034	1.040	1.000	1.038	1.038	289,698
2025-06-10	1.050	1.072	1.018	1.032	1.032	543,345
2025-06-09	1.100	1.110	1.046	1.068	1.068	720,618
2025-06-05	1.042	1.078	1.020	1.078	1.078	209,082
2025-06-04	1.066	1.066	1.024	1.054	1.054	381,141
2025-06-03	1.038	1.080	1.020	1.060	1.060	325,107
2025-06-02	1.032	1.062	1.010	1.058	1.058	466,690
2025-05-30	1.088	1.088	1.010	1.042	1.042	464,487
2025-05-28	1.076	1.098	1.034	1.062	1.062	377,309
2025-05-27	1.060	1.098	1.050	1.068	1.068	390,668
2025-05-26	1.024	1.108	1.024	1.058	1.058	679,813
2025-05-23	1.060	1.064	0.991	1.036	1.036	1,988,978
2025-05-22	1.084	1.106	1.010	1.056	1.056	935,192
2025-05-21	1.200	1.200	1.056	1.072	1.072	1,685,840
2025-05-20	1.208	1.208	1.122	1.168	1.168	829,161

← NewerPage 6 of 22 · 1,263 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.