Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Free Realtime Quote SEK

Intervacc AB (publ) (IVACC.ST)

Compare
0.9600
0.0000
(0.00%)
As of 2:27:00 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20251.02001.02000.93000.96000.9600325,524
Feb 25, 20251.00001.05000.96000.96000.9600833,226
Feb 24, 20250.98501.00000.94500.99000.9900829,644
Feb 21, 20250.99001.02000.94001.01001.01001,192,255
Feb 20, 20250.99001.02000.94500.97500.97501,270,083
Feb 19, 20251.05001.08000.97000.97000.97002,191,487
Feb 18, 20250.92001.05000.90001.02001.02002,975,442
Feb 17, 20250.92500.99500.90000.94000.94001,178,975
Feb 14, 20250.93000.99000.90000.92500.92502,006,841
Feb 13, 20250.90000.97000.85000.90000.90001,246,415
Feb 12, 20250.88500.96000.86500.91000.91001,107,926
Feb 11, 20250.86500.90000.86000.88500.8850160,981
Feb 10, 20250.87000.93500.85500.88000.8800389,055
Feb 7, 20250.93000.98500.85500.88000.8800840,033
Feb 6, 20250.93500.95000.90000.94000.9400195,210
Feb 5, 20250.91500.96500.90000.94000.9400286,950
Feb 4, 20251.04001.04000.90000.90000.9000434,461
Feb 3, 20250.81070.96090.81070.89220.8922845,132
Jan 31, 20250.91500.94500.88000.92500.925091,999
Jan 30, 20250.92000.95000.89000.92500.9250116,035
Jan 29, 20250.91500.94500.90000.92000.9200142,747
Jan 28, 20250.98001.02000.90000.91500.9150460,788
Jan 27, 20251.00001.05000.96500.96500.9650255,276
Jan 24, 20251.04001.06000.97501.00001.0000370,979
Jan 23, 20251.02001.09000.97001.01001.0100263,862
Jan 22, 20251.00001.14000.98001.01001.0100385,905
Jan 21, 20251.00001.05000.90500.99500.9950321,888
Jan 20, 20251.02001.08000.92500.92500.9250354,414
Jan 17, 20250.98501.07000.95000.98500.9850137,117
Jan 16, 20250.89001.14000.87000.98500.98501,265,451
Jan 15, 20250.89000.91000.86500.91000.9100234,219
Jan 14, 20250.91500.91500.86500.89000.8900249,741
Jan 13, 20250.92500.92500.87000.87000.8700166,510
Jan 10, 20250.91500.92500.88500.89500.8950141,496
Jan 9, 20250.90000.92000.86500.91500.9150193,386
Jan 8, 20250.94500.94500.85000.90000.9000458,816
Jan 7, 20250.99500.99500.92500.93500.9350254,134
Jan 3, 20251.02001.02000.92000.97000.9700316,750
Jan 2, 20251.10001.10000.95000.98500.9850503,067
Dec 30, 20240.96001.17000.89501.17001.1700595,147
Dec 27, 20241.02001.06000.90000.97500.9750197,407
Dec 23, 20241.02001.05000.99001.00001.0000251,972
Dec 20, 20241.21001.25000.99001.01001.01001,123,378
Dec 19, 20241.20001.54001.07001.21001.21002,937,177
Dec 18, 20242.22002.42002.22002.38002.380025,738
Dec 17, 20242.28002.36002.10002.28002.280047,643
Dec 16, 20242.42002.48002.28002.30002.3000128,231
Dec 13, 20242.40002.50002.40002.46002.460026,173
Dec 12, 20242.42002.50002.30002.50002.500060,299
Dec 11, 20242.50002.62002.44002.44002.440047,830
Dec 10, 20242.62002.64002.50002.54002.540062,203
Dec 9, 20242.88002.92002.60002.68002.680060,597
Dec 6, 20242.74002.86002.70002.80002.800060,656
Dec 5, 20242.52002.88002.52002.68002.680086,302
Dec 4, 20242.50002.68002.50002.60002.600057,910
Dec 3, 20242.40002.54002.36002.44002.440065,872
Dec 2, 20242.40002.40002.30002.38002.380068,090
Nov 29, 20242.36002.56002.30002.42002.420079,804
Nov 28, 20242.46002.58002.30002.36002.360079,743
Nov 27, 20242.50002.66002.36002.54002.540063,124
Nov 26, 20242.66002.70002.46002.52002.520050,708
Nov 25, 20242.60002.78002.50002.66002.6600107,620
Nov 22, 20242.52002.60002.42002.60002.600074,214
Nov 21, 20242.54002.54002.40002.54002.540063,164
Nov 20, 20242.66002.66002.48002.54002.540088,740
Nov 19, 20242.80002.84002.60002.68002.6800152,232
Nov 18, 20242.50002.88002.44002.60002.6000317,890
Nov 15, 20242.34002.70002.34002.44002.4400239,879
Nov 14, 20242.10002.70002.10002.34002.3400634,546
Nov 13, 20242.08002.16002.00002.00002.0000103,227
Nov 12, 20242.24002.24002.00002.10002.1000160,328
Nov 11, 20242.08002.28002.06002.24002.2400101,191
Nov 8, 20242.22002.24002.04002.10002.1000284,762
Nov 7, 20242.32002.34002.20002.30002.3000191,330
Nov 6, 20242.54002.56002.30002.36002.3600161,585
Nov 5, 20242.70002.70002.48002.56002.5600187,059
Nov 4, 20242.88002.88002.60002.72002.7200173,050
Nov 1, 20242.68002.92002.62002.88002.8800104,772
Oct 31, 20242.78002.80002.68002.70002.700042,327
Oct 30, 20242.80002.86002.70002.80002.800098,550
Oct 29, 20242.82002.90002.66002.80002.800095,608
Oct 28, 20242.82003.00002.80002.82002.820055,936
Oct 25, 20243.08003.08002.58002.82002.8200158,284
Oct 24, 20243.06003.10002.84003.08003.080020,322
Oct 23, 20242.82003.18002.82003.06003.060042,426
Oct 22, 20242.92003.16002.80002.82002.8200107,561
Oct 21, 20243.24003.60002.84002.92002.9200356,380
Oct 18, 20243.08003.30002.76003.24003.2400161,539
Oct 17, 20243.08003.16003.00003.08003.080044,405
Oct 16, 20243.22003.24003.06003.16003.160074,035
Oct 15, 20243.20003.26002.98003.22003.2200102,500
Oct 14, 20243.28003.28003.20003.28003.280025,085
Oct 11, 20243.30003.34003.22003.30003.300014,682
Oct 10, 20243.34003.34003.24003.30003.300027,243
Oct 9, 20243.32003.36003.26003.30003.300022,298
Oct 8, 20243.36003.36003.20003.26003.260021,921
Oct 7, 20243.32003.40003.30003.36003.360042,039
Oct 4, 20243.30003.42003.24003.32003.320041,711
Oct 3, 20243.28003.36003.24003.30003.300016,901
Oct 2, 20243.38003.44003.26003.28003.280080,018
Oct 1, 20243.48003.48003.36003.44003.440030,795
Sep 30, 20243.46003.48003.38003.48003.480020,627
Sep 27, 20243.54003.56003.44003.48003.480061,426
Sep 26, 20243.52003.58003.44003.56003.560097,382
Sep 25, 20243.60003.60003.44003.52003.520075,932
Sep 24, 20243.58003.62003.50003.60003.600015,434
Sep 23, 20243.64003.72003.54003.62003.620052,582
Sep 20, 20243.68003.80003.60003.64003.640051,390
Sep 19, 20243.80003.98003.60003.66003.660057,555
Sep 18, 20243.78004.02003.66003.80003.800076,025
Sep 17, 20243.80003.80003.66003.80003.800013,388
Sep 16, 20243.70003.84003.62003.80003.800012,828
Sep 13, 20243.96003.96003.60003.84003.8400121,179
Sep 12, 20243.56004.00003.40003.96003.9600158,666
Sep 11, 20243.50003.76003.42003.56003.5600113,399
Sep 10, 20243.56003.56003.34003.50003.500061,305
Sep 9, 20243.74003.74003.40003.56003.5600192,842
Sep 6, 20243.66003.78003.64003.74003.740025,507
Sep 5, 20243.54003.90003.44003.74003.740082,049
Sep 4, 20243.42003.62003.40003.54003.540022,244
Sep 3, 20243.52003.84003.42003.58003.580080,206
Sep 2, 20243.86003.92003.60003.78003.7800143,505
Aug 30, 20243.78004.00003.74003.84003.840068,508
Aug 29, 20244.20004.44003.56003.78003.7800780,198
Aug 28, 20244.36004.36004.02004.10004.1000121,568
Aug 27, 20244.04004.34003.88004.30004.3000123,090
Aug 26, 20244.00004.12003.80004.04004.040085,729
Aug 23, 20243.96004.18003.92003.98003.980065,531
Aug 22, 20244.04004.16003.84003.98003.980087,765
Aug 21, 20243.80004.18003.80003.94003.9400184,542
Aug 20, 20243.44003.82003.24003.80003.8000224,063
Aug 19, 20243.48003.48003.30003.44003.440046,264
Aug 16, 20243.42003.68003.40003.48003.480041,066
Aug 15, 20243.28004.36003.28003.42003.4200129,954
Aug 14, 20243.38003.44003.32003.36003.360038,203
Aug 13, 20243.40003.52003.30003.38003.380086,667
Aug 12, 20243.38003.58003.24003.40003.400037,219
Aug 9, 20243.04003.68003.04003.40003.4000287,526
Aug 8, 20243.10003.14003.00003.14003.1400111,895
Aug 7, 20243.16003.22003.08003.14003.140076,515
Aug 6, 20243.18003.26003.08003.22003.220034,285
Aug 5, 20243.00003.20002.90003.18003.1800150,929
Aug 2, 20243.30003.30003.12003.26003.2600114,646
Aug 1, 20243.48003.48003.16003.32003.3200139,145
Jul 31, 20243.50003.50003.40003.46003.460046,560
Jul 30, 20243.44003.52003.42003.52003.520028,952
Jul 29, 20243.46003.50003.40003.50003.500031,033
Jul 26, 20243.52003.56003.42003.50003.500049,102
Jul 25, 20243.56003.62003.42003.52003.520050,197
Jul 24, 20243.58003.58003.50003.56003.560028,890
Jul 23, 20243.60003.62003.50003.58003.580035,950
Jul 22, 20243.50003.64003.38003.58003.580044,073
Jul 19, 20243.46003.50003.34003.50003.500042,781
Jul 18, 20243.42003.46003.38003.46003.460020,241
Jul 17, 20243.54003.54003.28003.44003.4400118,315
Jul 16, 20243.58003.66003.42003.54003.540068,828
Jul 15, 20243.82003.82003.52003.58003.580045,706
Jul 12, 20243.48003.76003.38003.72003.7200253,956
Jul 11, 20243.36003.58003.32003.54003.540060,290
Jul 10, 20243.36003.76003.30003.38003.3800196,015
Jul 9, 20243.20003.36003.12003.36003.360095,982
Jul 8, 20243.28003.28003.14003.24003.240070,934
Jul 5, 20243.12003.30003.12003.28003.280088,128
Jul 4, 20243.08003.20003.02003.12003.120095,346
Jul 3, 20243.18003.26003.08003.10003.100058,308
Jul 2, 20243.18003.28003.14003.18003.180060,517
Jul 1, 20243.24003.30003.14003.18003.180053,447
Jun 28, 20243.34003.34003.16003.24003.240034,778
Jun 27, 20243.18003.24003.14003.24003.240070,632
Jun 26, 20243.26003.26003.08003.18003.180072,569
Jun 25, 20243.24003.26003.14003.26003.260033,956
Jun 24, 20243.30003.38003.22003.28003.280082,103
Jun 20, 20243.12003.32003.10003.30003.300043,533
Jun 19, 20243.18003.28003.06003.16003.160067,344
Jun 18, 20243.18003.20003.06003.18003.180043,582
Jun 17, 20243.32003.32002.98003.20003.2000178,294
Jun 14, 20243.46003.46003.18003.22003.2200114,632
Jun 13, 20243.20003.50003.16003.46003.4600216,873
Jun 12, 20243.30003.36003.04003.30003.3000208,834
Jun 11, 20243.36003.50003.14003.30003.3000243,048
Jun 10, 20243.42003.56003.20003.34003.3400231,091
Jun 7, 20243.66003.68003.34003.42003.4200278,348
Jun 5, 20243.66003.82003.64003.70003.700070,253
Jun 4, 20243.80003.90003.52003.66003.6600298,748
Jun 3, 20244.04004.04003.66003.80003.8000164,909
May 31, 20243.89004.12003.72003.91003.9100255,832
May 30, 20244.00004.13503.75003.90503.9050226,871
May 29, 20244.00504.14003.70003.92503.9250262,945
May 28, 20244.09004.14503.80004.00004.0000124,770
May 27, 20244.10004.23504.01004.04504.045091,744
May 24, 20244.03004.24504.00004.09504.0950150,402
May 23, 20244.20504.26004.03004.03004.0300134,622
May 22, 20244.14504.26004.14504.20004.200033,267
May 21, 20244.09504.25004.02504.14504.145065,000
May 20, 20244.35004.35004.04004.10504.1050150,316
May 17, 20244.49004.49004.20004.35004.350057,448
May 16, 20244.37004.49004.03504.49004.4900187,410
May 15, 20244.70004.70004.30004.37004.3700249,615
May 14, 20244.45504.79504.45504.70004.7000237,646
May 13, 20244.60504.69004.41004.45504.4550106,740
May 10, 20244.30004.70004.30004.60504.6050235,516
May 8, 20244.22004.38004.22004.30004.300076,263
May 7, 20244.16004.25504.00504.21504.2150103,250
May 6, 20244.34004.40004.14504.20004.2000112,285
May 3, 20244.37004.37004.15004.34004.3400135,490
May 2, 20244.26004.50004.26004.37504.3750213,091
Apr 30, 20244.17504.48504.13504.20504.205054,367
Apr 29, 20244.17504.38504.10004.17504.1750102,081
Apr 26, 20244.04004.29003.99504.17504.1750107,518
Apr 25, 20243.95004.20003.85504.04004.040057,552
Apr 24, 20244.01004.13503.89504.06004.060060,495
Apr 23, 20244.01004.26003.90504.04004.040051,980
Apr 22, 20244.38004.38004.00004.00504.005093,281
Apr 19, 20244.18504.45504.06504.14004.140062,286
Apr 18, 20244.50004.50004.13504.18504.185037,105
Apr 17, 20244.37004.38504.11504.15004.150059,196
Apr 16, 20244.23504.59004.08504.37004.370072,633
Apr 15, 20244.06004.66503.85004.23504.2350250,474
Apr 12, 20243.76004.09003.74004.09004.0900169,982
Apr 11, 20244.11504.29003.76003.76003.760099,851
Apr 10, 20244.79004.79004.11004.11004.1100157,982
Apr 9, 20244.74504.90004.50004.50004.5000196,792
Apr 8, 20244.62004.75004.46004.74504.7450126,572
Apr 5, 20244.31004.77504.19504.55504.5550283,537
Apr 4, 20243.88004.20003.87504.19504.1950108,551
Apr 3, 20244.00004.00003.76503.88003.880050,762
Apr 2, 20243.70003.95003.70003.80003.800098,798
Mar 28, 20243.69003.70003.61003.70003.700032,938
Mar 27, 20243.70003.72003.60003.66503.665073,315
Mar 26, 20243.68003.71503.60003.66003.660074,541
Mar 25, 20243.63003.68003.52003.68003.680078,285
Mar 22, 20243.64003.64003.53503.63003.630095,416
Mar 21, 20243.55003.64003.49003.60003.600031,350
Mar 20, 20243.55503.59503.50003.55003.550076,710
Mar 19, 20243.57003.64003.47503.55503.5550122,531
Mar 18, 20243.70003.70503.56503.57003.570064,423
Mar 15, 20243.52503.60003.47003.60003.600076,125
Mar 14, 20243.56503.75003.46003.52503.525063,332
Mar 13, 20243.66003.83003.51503.56503.565046,206
Mar 12, 20243.60003.81503.60003.66003.6600137,286
Mar 11, 20243.49003.75003.40003.60003.600093,731
Mar 8, 20243.75003.78003.49003.49003.4900117,702
Mar 7, 20243.55003.84003.55003.72003.720057,724
Mar 6, 20243.64003.99003.57503.75503.7550259,180
Mar 5, 20243.96003.96003.50003.60003.6000170,265
Mar 4, 20243.52003.78503.47003.64003.6400209,068
Mar 1, 20243.54003.72503.40503.59503.5950234,855
Feb 29, 20243.73503.73503.39003.52503.5250252,476
Feb 28, 20243.65003.75503.56003.65003.6500115,447
Feb 27, 20243.75003.78003.59003.64503.6450172,675
Feb 26, 20243.70003.78003.57503.75003.7500127,189

Related Tickers

DIABIO.ST Diagonal Bio AB (publ)
0.0167
-2.91%
 
FARN.L Faron Pharmaceuticals Oy
169.00
+0.90%
 
EGTX.ST Egetis Therapeutics AB (publ)
5.02
0.00%
 
GENO.ST Genovis AB (publ.)
29.10
+2.11%
 
NANOFH.HE Nanoform Finland Oyj
1.2400
+1.46%
 
DMYD-B.ST Diamyd Medical AB (publ)
15.82
+3.81%
 
EXPRS2.ST ExpreS2ion Biotech Holding AB (publ)
27.60
+1.47%
 
SANION.ST Saniona AB (publ)
8.00
0.00%
 
ONCO.ST Oncopeptides AB (publ)
1.8500
+0.65%
 
FARON.HE Faron Pharmaceuticals Oy
1.9980
-1.82%