Skip to main content
Intervacc AB (publ) (STO:IVACC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.740
+0.066 (9.79%)
Mar 9, 2026, 5:29 PM CET

Intervacc AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.700.700.650.69-2.37%227,344
Mar 6, 20260.670.740.650.670.672.28%328,146
Mar 5, 20260.640.670.640.660.664.94%231,004
Mar 4, 20260.640.660.630.630.631.29%281,199
Mar 3, 20260.620.670.620.620.620.32%649,203
Mar 2, 20260.600.690.570.620.621.64%720,757
Feb 27, 20260.630.630.600.610.61-2.09%808,604
Feb 26, 20260.630.670.610.620.620.16%748,420
Feb 25, 20260.640.700.600.620.62-3.43%545,287
Feb 24, 20260.690.690.600.640.64-8.29%941,410
Feb 23, 20260.710.710.660.700.70-1.41%380,411
Feb 20, 20260.710.750.690.710.711.00%897,332
Feb 19, 20260.710.750.700.700.70-1.13%370,911
Feb 18, 20260.730.770.710.710.710.14%1,923,157
Feb 17, 20260.770.770.690.710.71-16.47%3,617,993
Feb 16, 20260.870.930.850.850.85-2.07%528,585
Feb 13, 20260.880.900.830.870.87-1.70%477,642
Feb 12, 20260.930.930.860.880.88-2.75%479,940
Feb 11, 20260.930.940.910.910.91-2.37%77,253
Feb 10, 20260.900.930.900.930.93-0.11%55,798
Feb 9, 20260.920.950.870.930.931.31%326,439
Feb 6, 20260.910.940.890.920.920.44%456,893
Feb 5, 20260.870.920.850.920.926.15%221,794
Feb 4, 20260.870.900.850.860.86-1.15%336,717
Feb 3, 20260.880.930.870.870.87-1.02%116,203
Feb 2, 20260.880.910.850.880.881.38%174,986
Jan 30, 20260.890.910.870.870.87-0.69%203,233
Jan 29, 20260.910.950.870.880.88-5.91%341,794
Jan 28, 20260.880.960.880.930.934.61%337,715
Jan 27, 20260.910.910.880.890.89-1.11%172,543
Jan 26, 20260.890.910.880.900.900.45%96,486
Jan 23, 20260.900.900.870.900.90-0.22%250,345
Jan 22, 20260.880.910.870.900.900.79%221,750
Jan 21, 20260.900.900.880.890.89-0.67%149,034
Jan 20, 20260.900.910.870.900.902.05%204,904
Jan 19, 20260.910.910.870.880.88-4.15%469,368
Jan 16, 20260.890.920.870.920.922.00%201,929
Jan 15, 20260.910.920.880.900.900.22%287,305
Jan 14, 20260.920.920.890.900.90-0.22%356,777
Jan 13, 20260.890.940.880.900.901.13%294,979
Jan 12, 20260.930.940.860.890.89-2.42%616,913
Jan 9, 20260.920.940.900.910.91-1.62%171,977
Jan 8, 20260.940.960.910.930.93-3.65%317,255
Jan 7, 20260.930.960.910.960.963.90%423,706
Jan 5, 20260.910.930.890.920.92-0.54%293,167
Jan 2, 20260.930.970.910.930.930.54%320,182
Dec 30, 20250.900.950.900.920.921.76%252,254
Dec 29, 20250.920.920.900.910.91-1.52%221,314
Dec 23, 20250.900.940.880.920.921.99%361,712
Dec 22, 20250.860.910.860.900.902.73%260,024
Dec 19, 20250.870.880.850.880.88-0.68%271,554
Dec 18, 20250.850.890.850.890.890.68%429,430
Dec 17, 20250.900.900.870.880.88-2.22%200,132
Dec 16, 20250.870.900.870.900.904.05%422,575
Dec 15, 20250.900.900.850.870.87-3.67%288,892
Dec 12, 20250.890.910.890.900.901.13%107,988
Dec 11, 20250.930.930.870.890.89-3.27%857,943
Dec 10, 20250.950.950.920.920.92-2.34%143,458
Dec 9, 20250.830.950.830.940.9417.35%539,569
Dec 8, 20250.900.910.800.800.80-11.00%579,672
Dec 5, 20250.890.910.890.900.902.16%117,737
Dec 4, 20250.900.910.880.880.88-2.00%505,451
Dec 3, 20250.890.920.890.900.901.12%210,125
Dec 2, 20250.950.950.890.890.89-3.68%310,309
Dec 1, 20250.930.960.900.920.92-1.70%126,243
Nov 28, 20250.951.010.930.940.94-0.84%540,834
Nov 27, 20250.940.950.930.950.950.11%330,264
Nov 26, 20250.920.950.890.950.952.60%149,033
Nov 25, 20250.900.930.890.920.922.90%183,717
Nov 24, 20250.890.910.870.900.900.22%192,086
Nov 21, 20250.910.920.870.890.89-1.65%258,102
Nov 20, 20250.900.970.890.910.91-2.26%207,860
Nov 19, 20251.001.000.860.930.93-1.06%396,783
Nov 18, 20250.920.940.880.940.944.91%362,956
Nov 17, 20250.920.980.900.900.90-0.88%509,189
Nov 14, 20250.880.940.880.900.900.44%289,837
Nov 13, 20250.921.000.900.900.90-0.77%1,204,311
Nov 12, 20250.940.950.900.910.91-2.47%598,340
Nov 11, 20250.941.010.920.930.93-1.06%518,622
Nov 10, 20250.970.980.930.940.94-2.29%103,048
Nov 7, 20250.960.990.950.960.960.21%105,695
Nov 6, 20250.940.970.900.960.962.13%202,552
Nov 5, 20250.970.990.930.940.94-2.69%381,675
Nov 4, 20250.971.000.940.970.97-0.31%199,248
Nov 3, 20250.991.020.970.970.97-4.25%308,517
Oct 31, 20251.001.010.981.011.011.20%145,618
Oct 30, 20251.021.020.981.001.00-201,231
Oct 29, 20250.981.010.981.001.004.17%235,916
Oct 28, 20251.001.020.940.960.96-3.90%804,268
Oct 27, 20251.021.061.001.001.00-2.25%246,199
Oct 24, 20251.001.051.001.021.023.02%423,434
Oct 23, 20251.021.030.980.990.99-0.30%674,479
Oct 22, 20251.051.051.001.001.00-5.24%1,141,182
Oct 21, 20251.061.081.041.051.05-0.94%318,444
Oct 20, 20251.071.081.061.061.06-100,344
Oct 17, 20251.041.071.041.061.06-1.30%329,495
Oct 16, 20251.051.081.051.071.072.09%338,370
Oct 15, 20251.061.081.041.051.05-0.75%294,047
Oct 14, 20251.081.091.061.061.06-1.67%108,276
Oct 13, 20251.071.101.061.081.080.75%185,718