Intervacc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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