Intervacc AB IVACC
OMXSTO · Sweden · Health Technology
SEK 1.03+0.02 (+1.58%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.01 | +2.42% | SEK 1.00 | SEK 1.04 | SEK 0.98 | 309.18K |
| 2026-09-29 | SEK 0.99 | +5.88% | SEK 0.97 | SEK 1.02 | SEK 0.96 | 484.61K |
| 2026-09-28 | SEK 0.94 | -2.40% | SEK 0.97 | SEK 1.01 | SEK 0.94 | 309.59K |
| 2026-09-25 | SEK 0.96 | -0.10% | SEK 0.96 | SEK 0.99 | SEK 0.94 | 152.82K |
| 2026-09-24 | SEK 0.96 | -1.13% | SEK 0.97 | SEK 0.97 | SEK 0.90 | 352.61K |
| 2026-09-23 | SEK 0.97 | -2.81% | SEK 1.00 | SEK 1.00 | SEK 0.95 | 215.07K |
| 2026-09-22 | SEK 1.00 | -1.19% | SEK 1.00 | SEK 1.02 | SEK 0.98 | 274.23K |
| 2026-09-21 | SEK 1.01 | 0.00% | SEK 1.04 | SEK 1.04 | SEK 0.98 | 212.07K |
| 2026-09-18 | SEK 1.01 | +1.41% | SEK 1.00 | SEK 1.05 | SEK 0.99 | 153.79K |
| 2026-09-17 | SEK 1.00 | +0.50% | SEK 0.99 | SEK 1.02 | SEK 0.99 | 80.00K |
| 2026-09-16 | SEK 0.99 | -1.29% | SEK 0.99 | SEK 1.02 | SEK 0.98 | 83.04K |
| 2026-09-15 | SEK 1.00 | +3.83% | SEK 1.00 | SEK 1.02 | SEK 0.98 | 224.06K |
| 2026-09-14 | SEK 0.97 | -5.57% | SEK 1.01 | SEK 1.04 | SEK 0.97 | 228.82K |
| 2026-09-11 | SEK 1.02 | -0.39% | SEK 1.04 | SEK 1.05 | SEK 1.02 | 96.34K |
| 2026-09-10 | SEK 1.03 | +0.78% | SEK 1.04 | SEK 1.04 | SEK 1.02 | 158.60K |
| 2026-09-09 | SEK 1.02 | -1.35% | SEK 1.02 | SEK 1.03 | SEK 1.00 | 286.74K |
| 2026-09-08 | SEK 1.03 | -3.18% | SEK 1.06 | SEK 1.06 | SEK 1.02 | 336.70K |
| 2026-09-07 | SEK 1.07 | -3.78% | SEK 1.11 | SEK 1.11 | SEK 1.06 | 186.40K |
| 2026-09-04 | SEK 1.11 | -2.12% | SEK 1.13 | SEK 1.13 | SEK 1.05 | 69.40K |
| 2026-09-03 | SEK 1.13 | +3.66% | SEK 1.12 | SEK 1.14 | SEK 1.04 | 213.79K |
| 2026-09-02 | SEK 1.09 | +0.92% | SEK 1.12 | SEK 1.12 | SEK 1.07 | 165.63K |
| 2026-09-01 | SEK 1.08 | +2.26% | SEK 1.06 | SEK 1.09 | SEK 1.04 | 162.36K |
| 2026-08-31 | SEK 1.06 | +1.34% | SEK 1.05 | SEK 1.07 | SEK 1.03 | 172.50K |
| 2026-08-28 | SEK 1.05 | -2.24% | SEK 1.06 | SEK 1.09 | SEK 1.05 | 142.14K |
| 2026-08-27 | SEK 1.07 | -0.56% | SEK 1.08 | SEK 1.09 | SEK 1.03 | 417.52K |
| 2026-08-26 | SEK 1.08 | -1.82% | SEK 1.08 | SEK 1.08 | SEK 1.06 | 142.88K |
| 2026-08-25 | SEK 1.10 | -2.84% | SEK 1.09 | SEK 1.11 | SEK 1.02 | 190.38K |
| 2026-08-24 | SEK 1.13 | +3.87% | SEK 1.07 | SEK 1.13 | SEK 1.07 | 154.90K |
| 2026-08-21 | SEK 1.09 | -1.63% | SEK 1.08 | SEK 1.15 | SEK 1.07 | 510.32K |
| 2026-08-20 | SEK 1.10 | -1.08% | SEK 1.00 | SEK 1.20 | SEK 1.00 | 1.62M |
| 2026-08-19 | SEK 1.12 | -2.96% | SEK 1.16 | SEK 1.16 | SEK 1.12 | 235.61K |
| 2026-08-18 | SEK 1.15 | -1.71% | SEK 1.18 | SEK 1.18 | SEK 1.13 | 460.59K |
| 2026-08-17 | SEK 1.17 | -2.34% | SEK 1.20 | SEK 1.20 | SEK 1.16 | 329.58K |
| 2026-08-14 | SEK 1.20 | -1.80% | SEK 1.20 | SEK 1.21 | SEK 1.18 | 221.38K |
| 2026-08-13 | SEK 1.22 | +1.67% | SEK 1.20 | SEK 1.23 | SEK 1.18 | 182.74K |
| 2026-08-12 | SEK 1.20 | -0.66% | SEK 1.20 | SEK 1.23 | SEK 1.19 | 421.51K |
| 2026-08-11 | SEK 1.21 | 0.00% | SEK 1.24 | SEK 1.24 | SEK 1.20 | 67.61K |
| 2026-08-10 | SEK 1.21 | -0.66% | SEK 1.21 | SEK 1.21 | SEK 1.19 | 181.19K |
| 2026-08-07 | SEK 1.22 | -2.72% | SEK 1.27 | SEK 1.27 | SEK 1.21 | 336.29K |
| 2026-08-06 | SEK 1.25 | +3.14% | SEK 1.23 | SEK 1.26 | SEK 1.20 | 220.95K |
| 2026-08-05 | SEK 1.21 | -3.96% | SEK 1.25 | SEK 1.25 | SEK 1.20 | 494.21K |
| 2026-08-04 | SEK 1.26 | +3.10% | SEK 1.22 | SEK 1.27 | SEK 1.22 | 205.99K |
| 2026-08-03 | SEK 1.22 | -3.62% | SEK 1.30 | SEK 1.30 | SEK 1.22 | 285.86K |
| 2026-07-31 | SEK 1.27 | -1.24% | SEK 1.29 | SEK 1.31 | SEK 1.26 | 218.13K |
| 2026-07-30 | SEK 1.29 | +0.78% | SEK 1.30 | SEK 1.35 | SEK 1.28 | 325.56K |
| 2026-07-29 | SEK 1.28 | +2.57% | SEK 1.29 | SEK 1.35 | SEK 1.26 | 359.09K |
| 2026-07-28 | SEK 1.24 | -2.05% | SEK 1.26 | SEK 1.28 | SEK 1.22 | 178.10K |
| 2026-07-27 | SEK 1.27 | 0.00% | SEK 1.29 | SEK 1.29 | SEK 1.21 | 171.97K |
| 2026-07-24 | SEK 1.27 | +3.93% | SEK 1.22 | SEK 1.29 | SEK 1.22 | 172.08K |
| 2026-07-23 | SEK 1.22 | +9.30% | SEK 1.12 | SEK 1.24 | SEK 1.11 | 376.95K |
| 2026-07-22 | SEK 1.12 | -1.76% | SEK 1.14 | SEK 1.14 | SEK 1.11 | 139.35K |
| 2026-07-21 | SEK 1.14 | -2.07% | SEK 1.15 | SEK 1.15 | SEK 1.00 | 222.18K |
| 2026-07-20 | SEK 1.16 | -0.34% | SEK 1.16 | SEK 1.18 | SEK 1.14 | 206.49K |
| 2026-07-17 | SEK 1.17 | -3.80% | SEK 1.20 | SEK 1.21 | SEK 1.14 | 370.51K |
| 2026-07-16 | SEK 1.21 | -3.04% | SEK 1.25 | SEK 1.28 | SEK 1.20 | 146.66K |
| 2026-07-15 | SEK 1.25 | -1.42% | SEK 1.27 | SEK 1.28 | SEK 1.24 | 108.81K |
| 2026-07-14 | SEK 1.27 | -2.31% | SEK 1.30 | SEK 1.30 | SEK 1.25 | 257.24K |
| 2026-07-13 | SEK 1.30 | -0.76% | SEK 1.31 | SEK 1.31 | SEK 1.28 | 154.83K |
| 2026-07-10 | SEK 1.31 | +0.62% | SEK 1.32 | SEK 1.32 | SEK 1.28 | 124.01K |
| 2026-07-09 | SEK 1.30 | 0.00% | SEK 1.29 | SEK 1.32 | SEK 1.28 | 255.20K |
| 2026-07-08 | SEK 1.30 | -0.76% | SEK 1.30 | SEK 1.31 | SEK 1.28 | 207.53K |
| 2026-07-07 | SEK 1.31 | +0.77% | SEK 1.32 | SEK 1.32 | SEK 1.29 | 61.91K |
| 2026-07-06 | SEK 1.30 | -2.26% | SEK 1.33 | SEK 1.35 | SEK 1.29 | 412.63K |
| 2026-07-03 | SEK 1.33 | +1.68% | SEK 1.32 | SEK 1.33 | SEK 1.31 | 296.33K |
| 2026-07-02 | SEK 1.31 | -3.54% | SEK 1.36 | SEK 1.36 | SEK 1.31 | 286.01K |
| 2026-07-01 | SEK 1.36 | +3.99% | SEK 1.35 | SEK 1.36 | SEK 1.31 | 441.89K |
| 2026-06-30 | SEK 1.30 | +0.31% | SEK 1.31 | SEK 1.34 | SEK 1.30 | 384.98K |
| 2026-06-29 | SEK 1.30 | 0.00% | SEK 1.28 | SEK 1.32 | SEK 1.28 | 170.92K |
| 2026-06-26 | SEK 1.30 | 0.00% | SEK 1.31 | SEK 1.31 | SEK 1.25 | 77.42K |
| 2026-06-25 | SEK 1.30 | 0.00% | SEK 1.33 | SEK 1.33 | SEK 1.29 | 268.64K |
| 2026-06-24 | SEK 1.30 | -0.76% | SEK 1.31 | SEK 1.33 | SEK 1.30 | 315.03K |
| 2026-06-23 | SEK 1.31 | -0.91% | SEK 1.33 | SEK 1.33 | SEK 1.30 | 283.30K |
| 2026-06-22 | SEK 1.32 | +1.69% | SEK 1.33 | SEK 1.35 | SEK 1.28 | 512.12K |
| 2026-06-18 | SEK 1.30 | -0.76% | SEK 1.30 | SEK 1.33 | SEK 1.29 | 538.30K |
| 2026-06-17 | SEK 1.31 | -2.24% | SEK 1.33 | SEK 1.34 | SEK 1.30 | 375.17K |
| 2026-06-16 | SEK 1.34 | +1.52% | SEK 1.34 | SEK 1.35 | SEK 1.30 | 404.66K |
| 2026-06-15 | SEK 1.32 | -2.22% | SEK 1.35 | SEK 1.38 | SEK 1.31 | 364.14K |
| 2026-06-12 | SEK 1.35 | +0.75% | SEK 1.37 | SEK 1.38 | SEK 1.28 | 653.19K |
| 2026-06-11 | SEK 1.34 | +6.52% | SEK 1.28 | SEK 1.36 | SEK 1.28 | 1.03M |
| 2026-06-10 | SEK 1.26 | -2.18% | SEK 1.30 | SEK 1.30 | SEK 1.25 | 183.78K |
| 2026-06-09 | SEK 1.29 | +2.06% | SEK 1.28 | SEK 1.30 | SEK 1.24 | 468.49K |
| 2026-06-08 | SEK 1.26 | -2.78% | SEK 1.30 | SEK 1.34 | SEK 1.24 | 609.50K |
| 2026-06-05 | SEK 1.30 | +2.05% | SEK 1.27 | SEK 1.34 | SEK 1.27 | 296.64K |
| 2026-06-04 | SEK 1.27 | +4.96% | SEK 1.26 | SEK 1.35 | SEK 1.21 | 1.45M |
| 2026-06-03 | SEK 1.21 | -0.66% | SEK 1.21 | SEK 1.22 | SEK 1.17 | 296.76K |
| 2026-06-02 | SEK 1.22 | -0.98% | SEK 1.23 | SEK 1.25 | SEK 1.21 | 180.45K |
| 2026-06-01 | SEK 1.23 | -0.81% | SEK 1.24 | SEK 1.29 | SEK 1.20 | 171.86K |
| 2026-05-29 | SEK 1.24 | +1.31% | SEK 1.22 | SEK 1.29 | SEK 1.20 | 178.35K |
| 2026-05-28 | SEK 1.22 | -4.23% | SEK 1.30 | SEK 1.30 | SEK 1.21 | 176.38K |
| 2026-05-27 | SEK 1.28 | +4.75% | SEK 1.19 | SEK 1.28 | SEK 1.18 | 270.69K |