Intervacc AB (publ) (STO:IVACC)
Sweden · Delayed Price · Currency is SEK 0.9980
-0.0120 (-1.19%)
Sep 22, 2026, 5:17 PM CET
Intervacc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -1.19% | 274,229 |
| Sep 21, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 212,065 |
| Sep 18, 2026 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | 1.41% | 153,786 |
| Sep 17, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 79,996 |
| Sep 16, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.29% | 83,041 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 3.83% | 224,057 |
| Sep 14, 2026 | 1.01 | 1.04 | 0.97 | 0.97 | 0.97 | -5.57% | 228,820 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.39% | 96,338 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.78% | 158,595 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.35% | 276,823 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.18% | 336,695 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.78% | 186,399 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | -2.12% | 69,397 |
| Sep 3, 2026 | 1.12 | 1.14 | 1.04 | 1.13 | 1.13 | 3.66% | 213,785 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 0.92% | 165,625 |
| Sep 1, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 2.26% | 162,363 |
| Aug 31, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 1.34% | 172,504 |
| Aug 28, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -2.24% | 142,135 |
| Aug 27, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -0.56% | 417,515 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 142,876 |
| Aug 25, 2026 | 1.09 | 1.11 | 1.02 | 1.10 | 1.10 | -2.84% | 190,375 |
| Aug 24, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 3.87% | 154,899 |
| Aug 21, 2026 | 1.08 | 1.15 | 1.07 | 1.09 | 1.09 | -1.63% | 510,315 |
| Aug 20, 2026 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | -1.08% | 1,622,305 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.96% | 235,611 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 457,638 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.34% | 329,577 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.80% | 221,380 |
| Aug 13, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 182,742 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.66% | 421,510 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | - | 67,607 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.66% | 181,187 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.72% | 336,288 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 3.14% | 220,954 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.96% | 494,213 |
| Aug 4, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.10% | 205,987 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.62% | 285,858 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.24% | 218,129 |
| Jul 30, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | 0.78% | 325,555 |
| Jul 29, 2026 | 1.29 | 1.35 | 1.26 | 1.28 | 1.28 | 2.57% | 359,093 |
| Jul 28, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -2.05% | 178,095 |
| Jul 27, 2026 | 1.29 | 1.29 | 1.21 | 1.27 | 1.27 | - | 171,971 |
| Jul 24, 2026 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 3.93% | 172,082 |
| 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 |