Intervacc AB (publ) (STO:IVACC)
Sweden · Delayed Price · Currency is SEK 1.242
+0.020 (1.64%)
Jul 24, 2026, 4:40 PM CET
Intervacc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.12 | 1.24 | 1.11 | 1.22 | 1.22 | 9.30% | 376,953 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.76% | 139,349 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.00 | 1.14 | 1.14 | -2.07% | 222,175 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.34% | 206,488 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -3.80% | 370,510 |
| Jul 16, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.04% | 146,658 |
| Jul 15, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.42% | 108,813 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 257,239 |
| Jul 13, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 154,826 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 0.62% | 124,005 |
| Jul 9, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | - | 255,197 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 207,533 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 61,911 |
| Jul 6, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 412,632 |
| Jul 3, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.68% | 296,333 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.54% | 284,042 |
| Jul 1, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 3.99% | 441,887 |
| Jun 30, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | 0.31% | 384,981 |
| Jun 29, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | - | 171,512 |
| Jun 26, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | - | 77,423 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | 268,643 |
| Jun 24, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 315,025 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.91% | 283,296 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | 1.69% | 512,115 |
| Jun 18, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 538,301 |
| Jun 17, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 375,168 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 355,434 |
| Jun 15, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 364,136 |
| Jun 12, 2026 | 1.34 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 791,767 |
| Jun 11, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 5.18% | 1,030,495 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.93% | 183,777 |
| Jun 9, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.06% | 468,486 |
| Jun 8, 2026 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -2.78% | 609,503 |
| Jun 5, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 2.05% | 296,638 |
| Jun 4, 2026 | 1.26 | 1.35 | 1.21 | 1.27 | 1.27 | 4.96% | 1,453,470 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.66% | 296,764 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.98% | 180,447 |
| Jun 1, 2026 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | -0.81% | 171,864 |
| May 29, 2026 | 1.22 | 1.29 | 1.20 | 1.24 | 1.24 | 1.31% | 178,348 |
| May 28, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -4.23% | 181,857 |
| May 27, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 4.75% | 270,693 |
| May 26, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 339,312 |
| May 25, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 354,974 |
| May 22, 2026 | 1.20 | 1.38 | 1.20 | 1.27 | 1.27 | 7.45% | 745,781 |
| May 21, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.34% | 332,529 |
| May 20, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.50% | 153,316 |
| May 19, 2026 | 1.20 | 1.27 | 1.19 | 1.20 | 1.20 | 0.50% | 486,518 |
| May 18, 2026 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 5.83% | 419,252 |
| May 15, 2026 | 1.14 | 1.14 | 1.03 | 1.13 | 1.13 | -0.53% | 1,427,820 |
| May 13, 2026 | 1.13 | 1.21 | 1.06 | 1.14 | 1.14 | -14.82% | 1,241,336 |