Intervacc AB (publ) (STO:IVACC)
Sweden · Delayed Price · Currency is SEK 1.130
-0.020 (-1.74%)
Sep 10, 2025, 4:53 PM CET
Intervacc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 112,632 |
| Sep 8, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 476,376 |
| Sep 5, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 254,339 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 352,134 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | 0.85% | 414,152 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 307,930 |
| Sep 1, 2025 | 1.20 | 1.26 | 1.12 | 1.15 | 1.15 | -2.54% | 960,897 |
| Aug 29, 2025 | 1.07 | 1.22 | 1.07 | 1.18 | 1.18 | 12.38% | 4,109,107 |
| Aug 28, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | - | 526,502 |
| Aug 27, 2025 | 1.00 | 1.07 | 0.98 | 1.05 | 1.05 | 5.00% | 675,216 |
| Aug 26, 2025 | 1.08 | 1.10 | 0.97 | 1.00 | 1.00 | -7.41% | 1,240,913 |
| Aug 25, 2025 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 535,582 |
| Aug 22, 2025 | 1.04 | 1.12 | 0.99 | 1.06 | 1.06 | 3.92% | 1,144,861 |
| Aug 21, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 396,284 |
| Aug 20, 2025 | 0.99 | 1.06 | 0.97 | 1.02 | 1.02 | 4.62% | 479,355 |
| Aug 19, 2025 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | 0.10% | 722,831 |
| Aug 18, 2025 | 1.00 | 1.09 | 0.92 | 0.97 | 0.97 | -4.51% | 1,083,365 |
| Aug 15, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | - | 563,739 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 224,035 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 301,675 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 298,265 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 178,496 |
| Aug 8, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 427,790 |
| Aug 7, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 167,683 |
| Aug 6, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 158,689 |
| Aug 5, 2025 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 416,384 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -9.65% | 915,463 |
| 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 |