Intervacc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.80	0.82	0.78	0.82	-	2.11%	141,177
Apr 8, 2026	0.82	0.84	0.80	0.81	0.81	-0.12%	362,800
Apr 7, 2026	0.87	0.87	0.80	0.81	0.81	-6.28%	746,436
Apr 2, 2026	0.84	0.86	0.81	0.86	0.86	2.26%	202,986
Apr 1, 2026	0.82	0.87	0.82	0.84	0.84	2.06%	248,089
Mar 31, 2026	0.84	0.95	0.81	0.82	0.82	-0.72%	726,596
Mar 30, 2026	0.90	0.91	0.83	0.83	0.83	-7.68%	585,753
Mar 27, 2026	0.89	0.90	0.84	0.90	0.90	5.76%	529,677
Mar 26, 2026	0.88	0.92	0.84	0.85	0.85	-2.86%	787,491
Mar 25, 2026	0.88	0.92	0.88	0.88	0.88	1.39%	814,190
Mar 24, 2026	0.95	0.95	0.86	0.86	0.86	-6.20%	472,828
Mar 23, 2026	0.98	1.00	0.83	0.92	0.92	-6.03%	1,428,046
Mar 20, 2026	0.81	1.06	0.81	0.98	0.98	32.48%	2,720,789
Mar 19, 2026	0.71	0.74	0.68	0.74	0.74	1.93%	287,815
Mar 18, 2026	0.73	0.74	0.71	0.73	0.73	-2.03%	187,826
Mar 17, 2026	0.78	0.78	0.71	0.74	0.74	2.92%	218,736
Mar 16, 2026	0.73	0.73	0.70	0.72	0.72	-1.64%	221,227
Mar 13, 2026	0.72	0.75	0.70	0.73	0.73	1.53%	268,702
Mar 12, 2026	0.82	0.82	0.72	0.72	0.72	-5.26%	581,580
Mar 11, 2026	0.80	0.81	0.76	0.76	0.76	-	260,613
Mar 10, 2026	0.78	0.84	0.76	0.76	0.76	2.70%	866,406
Mar 9, 2026	0.70	0.78	0.65	0.74	0.74	9.79%	1,068,913
Mar 6, 2026	0.67	0.74	0.65	0.67	0.67	2.28%	328,146
Mar 5, 2026	0.64	0.67	0.64	0.66	0.66	4.94%	231,004
Mar 4, 2026	0.64	0.66	0.63	0.63	0.63	1.29%	281,199
Mar 3, 2026	0.62	0.67	0.62	0.62	0.62	0.32%	649,203
Mar 2, 2026	0.60	0.69	0.57	0.62	0.62	1.64%	720,757
Feb 27, 2026	0.63	0.63	0.60	0.61	0.61	-2.09%	808,604
Feb 26, 2026	0.63	0.67	0.61	0.62	0.62	0.16%	748,420
Feb 25, 2026	0.64	0.70	0.60	0.62	0.62	-3.43%	545,287
Feb 24, 2026	0.69	0.69	0.60	0.64	0.64	-8.29%	941,410
Feb 23, 2026	0.71	0.71	0.66	0.70	0.70	-1.41%	380,411
Feb 20, 2026	0.71	0.75	0.69	0.71	0.71	1.00%	897,332
Feb 19, 2026	0.71	0.75	0.70	0.70	0.70	-1.13%	370,911
Feb 18, 2026	0.73	0.77	0.71	0.71	0.71	0.14%	1,923,157
Feb 17, 2026	0.77	0.77	0.69	0.71	0.71	-16.47%	3,617,993
Feb 16, 2026	0.87	0.93	0.85	0.85	0.85	-2.07%	528,585
Feb 13, 2026	0.88	0.90	0.83	0.87	0.87	-1.70%	477,642
Feb 12, 2026	0.93	0.93	0.86	0.88	0.88	-2.75%	479,940
Feb 11, 2026	0.93	0.94	0.91	0.91	0.91	-2.37%	77,253
Feb 10, 2026	0.90	0.93	0.90	0.93	0.93	-0.11%	55,798
Feb 9, 2026	0.92	0.95	0.87	0.93	0.93	1.31%	326,439
Feb 6, 2026	0.91	0.94	0.89	0.92	0.92	0.44%	456,893
Feb 5, 2026	0.87	0.92	0.85	0.92	0.92	6.15%	221,794
Feb 4, 2026	0.87	0.90	0.85	0.86	0.86	-1.15%	336,717
Feb 3, 2026	0.88	0.93	0.87	0.87	0.87	-1.02%	116,203
Feb 2, 2026	0.88	0.91	0.85	0.88	0.88	1.38%	174,986
Jan 30, 2026	0.89	0.91	0.87	0.87	0.87	-0.69%	203,233
Jan 29, 2026	0.91	0.95	0.87	0.88	0.88	-5.91%	341,794
Jan 28, 2026	0.88	0.96	0.88	0.93	0.93	4.61%	337,715