Intervacc AB (publ) (STO:IVACC)
Sweden · Delayed Price · Currency is SEK 1.340
+0.066 (5.18%)
Jun 11, 2026, 5:29 PM CET
Intervacc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.39 | 1.43 | 1.31 | 1.34 | 1.34 | -3.61% | 902,168 |
| May 11, 2026 | 1.24 | 1.46 | 1.23 | 1.39 | 1.39 | 11.24% | 2,270,784 |
| May 8, 2026 | 1.18 | 1.25 | 1.14 | 1.25 | 1.25 | 5.41% | 812,896 |
| May 7, 2026 | 1.14 | 1.18 | 1.10 | 1.18 | 1.18 | 4.05% | 197,294 |
| May 6, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.65% | 256,088 |
| May 5, 2026 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | -2.14% | 486,232 |
| May 4, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.93% | 209,327 |
| Apr 30, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.70% | 149,183 |
| Apr 29, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 275,404 |
| Apr 28, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.66% | 321,794 |
| Apr 27, 2026 | 1.21 | 1.24 | 1.15 | 1.21 | 1.21 | -0.17% | 338,391 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | 0.83% | 307,972 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | 2.74% | 597,121 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -1.85% | 455,696 |
| Apr 21, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 556,148 |
| Apr 20, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 542,095 |
| Apr 17, 2026 | 1.08 | 1.20 | 0.97 | 1.19 | 1.19 | 11.42% | 2,183,642 |
| Apr 16, 2026 | 1.00 | 1.08 | 0.94 | 1.07 | 1.07 | 14.84% | 1,392,694 |
| Apr 15, 2026 | 0.89 | 0.93 | 0.83 | 0.93 | 0.93 | 3.33% | 364,756 |
| Apr 14, 2026 | 0.89 | 0.90 | 0.83 | 0.90 | 0.90 | 1.35% | 221,139 |
| Apr 13, 2026 | 0.84 | 0.89 | 0.82 | 0.89 | 0.89 | 5.84% | 370,007 |
| Apr 10, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.33% | 278,561 |
| Apr 9, 2026 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 2.86% | 142,738 |
| 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% | 751,724 |
| 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 |