Intervacc AB (publ) (STO:IVACC)
Sweden · Delayed Price · Currency is SEK 1.144
+0.026 (2.33%)
Aug 1, 2025, 5:29 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.08 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 491,768 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 549,211 |
| Jul 30, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 489,288 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 292,088 |
| Jul 28, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 260,713 |
| Jul 25, 2025 | 1.13 | 1.19 | 1.08 | 1.15 | 1.15 | 1.77% | 738,874 |
| Jul 24, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 3.67% | 831,729 |
| Jul 23, 2025 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 585,612 |
| Jul 22, 2025 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 5.05% | 1,036,236 |
| Jul 21, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -0.20% | 297,655 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 1.22% | 206,757 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 54,669 |
| Jul 16, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 1.75% | 100,544 |
| Jul 15, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.61% | 298,918 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 160,655 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.09% | 236,228 |
| Jul 10, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 1.92% | 223,233 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.10% | 641,845 |
| Jul 8, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 6.22% | 394,297 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.31% | 673,227 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.62% | 386,433 |
| Jul 3, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 3.77% | 659,464 |
| Jul 2, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.95% | 152,582 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | 1.29% | 317,214 |
| Jun 30, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.74% | 324,857 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.19% | 689,202 |
| Jun 26, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -0.72% | 634,767 |
| Jun 25, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 1.89% | 377,942 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.96% | 364,943 |
| Jun 23, 2025 | 0.96 | 1.02 | 0.95 | 0.98 | 0.98 | 2.30% | 380,447 |
| Jun 19, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 0.42% | 235,064 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 0.95% | 512,221 |
| Jun 17, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.68% | 332,706 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.32% | 534,143 |
| Jun 13, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.68% | 446,878 |
| Jun 12, 2025 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -2.88% | 621,927 |
| Jun 11, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 289,698 |
| Jun 10, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 543,345 |
| Jun 9, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 720,618 |
| Jun 5, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 209,082 |
| Jun 4, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 381,141 |
| Jun 3, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | - | 325,107 |
| Jun 2, 2025 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 466,690 |
| May 30, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -1.89% | 464,487 |
| May 28, 2025 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 377,309 |
| May 27, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 390,668 |
| May 26, 2025 | 1.02 | 1.11 | 1.02 | 1.06 | 1.06 | 1.92% | 679,813 |
| May 23, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -1.89% | 1,988,978 |
| May 22, 2025 | 1.08 | 1.11 | 1.01 | 1.06 | 1.06 | -0.93% | 935,192 |
| May 21, 2025 | 1.20 | 1.20 | 1.06 | 1.07 | 1.07 | -8.55% | 1,685,840 |