tiprankstipranks
Intervacc AB (SE:IVACC)
:IVACC
Sweden Market
IVACC
Intervacc AB
RESEARCH TOOLSreports
Want to see SE:IVACC full AI Analyst Report?

Intervacc AB (IVACC) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 25, 2026
1.27
1.29
1.20
1.23
1.23
-3.15%
354,974
0.62
May 22, 2026
1.20
1.38
1.20
1.27
1.27
+7.45%
745,781
1.29
May 21, 2026
1.20
1.23
1.15
1.18
1.18
-1.34%
332,529
0.57
May 20, 2026
1.25
1.25
1.20
1.20
1.20
-0.50%
153,316
0.26
May 19, 2026
1.20
1.27
1.19
1.20
1.20
+0.50%
486,518
0.82
May 18, 2026
1.14
1.23
1.13
1.20
1.20
+5.83%
419,252
0.68
May 15, 2026
1.14
1.14
1.03
1.13
1.13
-0.53%
1,427,820
2.20
May 14, 2026
1.14
1.21
1.06
1.14
1.14
0.00%
0
0.00
May 13, 2026
1.13
1.21
1.06
1.14
1.14
-14.82%
1,241,336
1.92
May 12, 2026
1.39
1.43
1.31
1.34
1.34
-3.61%
902,168
1.41
May 11, 2026
1.24
1.46
1.23
1.39
1.39
+11.24%
2,270,784
3.76
May 08, 2026
1.18
1.25
1.14
1.25
1.25
+5.41%
812,896
1.37
May 07, 2026
1.14
1.18
1.10
1.18
1.18
+4.05%
197,294
0.33
May 06, 2026
1.10
1.18
1.10
1.14
1.14
+3.65%
256,088
0.43
May 05, 2026
1.12
1.12
1.02
1.10
1.10
-2.14%
486,232
0.82
May 04, 2026
1.15
1.15
1.10
1.12
1.12
-1.93%
209,327
0.35
May 01, 2026
1.14
1.16
1.13
1.14
1.14
0.00%
0
0.00
Apr 30, 2026
1.14
1.16
1.13
1.14
1.14
-0.70%
149,183
0.25
Apr 29, 2026
1.19
1.21
1.15
1.15
1.15
-4.17%
275,404
0.46
Apr 28, 2026
1.19
1.23
1.19
1.20
1.20
-0.66%
321,794
0.54
Apr 27, 2026
1.21
1.24
1.15
1.21
1.21
-0.17%
338,391
0.57
Apr 24, 2026
1.24
1.24
1.17
1.21
1.21
+0.83%
307,972
0.52
Apr 23, 2026
1.20
1.25
1.18
1.20
1.20
+2.74%
597,121
1.02
Apr 22, 2026
1.19
1.25
1.17
1.17
1.17
-1.85%
455,696
0.78
Apr 21, 2026
1.20
1.23
1.16
1.19
1.19
-0.83%
556,148
0.96
Apr 20, 2026
1.19
1.20
1.14
1.20
1.20
+0.84%
542,095
0.95
Apr 17, 2026
1.08
1.20
0.97
1.19
1.19
+11.42%
2,183,642
4.04
Apr 16, 2026
1.00
1.08
0.94
1.07
1.07
+14.84%
1,392,694
2.65
Apr 15, 2026
0.89
0.93
0.83
0.93
0.93
+3.33%
364,756
0.70
Apr 14, 2026
0.89
0.90
0.83
0.90
0.90
+1.35%
221,139
0.42
Apr 13, 2026
0.84
0.89
0.82
0.89
0.89
+5.84%
370,007
0.71
Apr 10, 2026
0.83
0.84
0.82
0.84
0.84
+1.33%
278,561
0.53
Apr 09, 2026
0.80
0.83
0.78
0.83
0.83
+2.86%
142,738
0.27
Apr 08, 2026
0.82
0.84
0.80
0.81
0.81
-0.12%
362,800
0.69
Apr 07, 2026
0.87
0.87
0.80
0.81
0.81
-6.28%
751,724
1.44
Apr 06, 2026
0.86
0.86
0.81
0.86
0.86
0.00%
0
0.00
Apr 03, 2026
0.86
0.86
0.81
0.86
0.86
0.00%
0
0.00
Apr 02, 2026
0.84
0.86
0.81
0.86
0.86
+2.26%
202,986
0.38
Apr 01, 2026
0.82
0.87
0.82
0.84
0.84
+2.06%
248,089
0.47
Mar 31, 2026
0.84
0.95
0.81
0.82
0.82
-0.72%
726,596
1.40
Mar 30, 2026
0.90
0.91
0.83
0.83
0.83
-7.68%
585,753
1.15
Mar 27, 2026
0.89
0.90
0.84
0.90
0.90
+5.76%
529,677
1.05
Mar 26, 2026
0.88
0.92
0.84
0.85
0.85
-2.86%
787,491
1.59
Mar 25, 2026
0.88
0.92
0.88
0.88
0.88
+1.39%
814,190
1.68
Mar 24, 2026
0.95
0.95
0.86
0.86
0.86
-6.20%
472,828
0.99
Mar 23, 2026
0.98
1.00
0.83
0.92
0.92
-6.03%
1,428,046
3.15
Mar 20, 2026
0.81
1.06
0.81
0.98
0.98
+32.48%
2,720,789
6.54
Mar 19, 2026
0.71
0.74
0.68
0.74
0.74
+1.93%
287,815
0.69
Mar 18, 2026
0.73
0.74
0.71
0.73
0.73
-2.03%
187,826
0.45
Mar 17, 2026
0.78
0.78
0.71
0.74
0.74
+2.92%
218,736
0.52
Rows:
50