Skip to main content
Intervacc AB (publ) (STO:IVACC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.178
-0.022 (-1.83%)
Apr 29, 2026, 11:08 AM CET

Intervacc AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.191.231.191.201.20-0.66%321,794
Apr 27, 20261.211.241.151.211.21-0.17%338,391
Apr 24, 20261.241.241.171.211.210.83%307,972
Apr 23, 20261.201.251.181.201.202.74%576,440
Apr 22, 20261.191.251.171.171.17-1.85%455,696
Apr 21, 20261.201.231.161.191.19-0.83%556,148
Apr 20, 20261.191.201.141.201.200.84%542,095
Apr 17, 20261.081.200.971.191.1911.42%2,183,642
Apr 16, 20261.001.080.941.071.0714.84%1,392,694
Apr 15, 20260.890.930.830.930.933.33%364,756
Apr 14, 20260.890.900.830.900.901.35%221,139
Apr 13, 20260.840.890.820.890.895.84%370,007
Apr 10, 20260.830.840.820.840.841.33%278,561
Apr 9, 20260.800.830.780.830.832.86%142,738
Apr 8, 20260.820.840.800.810.81-0.12%362,800
Apr 7, 20260.870.870.800.810.81-6.28%746,436
Apr 2, 20260.840.860.810.860.862.26%202,986
Apr 1, 20260.820.870.820.840.842.06%248,089
Mar 31, 20260.840.950.810.820.82-0.72%726,596
Mar 30, 20260.900.910.830.830.83-7.68%585,753
Mar 27, 20260.890.900.840.900.905.76%529,677
Mar 26, 20260.880.920.840.850.85-2.86%787,491
Mar 25, 20260.880.920.880.880.881.39%814,190
Mar 24, 20260.950.950.860.860.86-6.20%472,828
Mar 23, 20260.981.000.830.920.92-6.03%1,428,046
Mar 20, 20260.811.060.810.980.9832.48%2,720,789
Mar 19, 20260.710.740.680.740.741.93%287,815
Mar 18, 20260.730.740.710.730.73-2.03%187,826
Mar 17, 20260.780.780.710.740.742.92%218,736
Mar 16, 20260.730.730.700.720.72-1.64%221,227
Mar 13, 20260.720.750.700.730.731.53%268,702
Mar 12, 20260.820.820.720.720.72-5.26%581,580
Mar 11, 20260.800.810.760.760.76-260,613
Mar 10, 20260.780.840.760.760.762.70%866,406
Mar 9, 20260.700.780.650.740.749.79%1,068,913
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