Nasdaq Stockholm · IVACC · stock
Intervacc AB (publ) (IVACC) stock price history
Every Nasdaq Stockholm trading session of Intervacc AB (publ) from Apr 7, 2017 to Sep 28, 2026: 2,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVACC adjusted close, 2017 to 2026
- SEK 77.65
- All time high, 2021
- SEK 1.46
- 52 week high, SEK 0.5720 low
- 2,379
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IVACC key facts
- Intervacc AB (publ) (IVACC) closed at SEK 0.9510 on Sep 28, 2026 on Nasdaq Stockholm.
- IVACC's all time high close is SEK 77.65, set on Apr 15, 2021; its all time low close is SEK 0.6080 on Feb 27, 2026.
- IVACC's 52 week range is SEK 0.5720 to SEK 1.46.
- IVACC returned -6.9% over the year to Sep 28, 2026 and -98.3% over five years.
- Since Apr 7, 2017 IVACC returned -85%, -18.3% a year compounded.
- IVACC's deepest drawdown was -99.2% from Apr 15, 2021 to Feb 27, 2026.
- DataCedar holds 2,379 daily sessions of IVACC history from Apr 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IVACC price chart, 2017 to 2026
IVACC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -26.8% |
| 6 months | +5.8% |
| Year to date | +2.9% |
| 1 year | -6.9% |
| 3 years | -73.4% |
| 5 years | -98.3% |
| 10 years | n/a |
| Since Apr 7, 2017 | -85.3% |
| Compound annual growth, 9.5 years | -18.3% |
IVACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 77.65 on Apr 15, 2021
- All time low close
- SEK 0.6080 on Feb 27, 2026
- 52 week high
- SEK 1.46 on May 11, 2026
- 52 week low
- SEK 0.5720 on Mar 2, 2026
- Deepest drawdown
- -99.2% from Apr 15, 2021 to Feb 27, 2026, not yet recovered
- Best single session
- +76.1% on Apr 12, 2018
- Worst single session
- -49.2% on Dec 19, 2024
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +193%
- Worst calendar year
- 2024, -82%
IVACC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 7, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.9310 | SEK 1.46 | SEK 0.5720 | SEK 0.9510 | +2.9% | 80.2M | 186 |
| 2025 | SEK 1.10 | SEK 1.35 | SEK 0.7510 | SEK 0.9240 | -21.0% | 159.2M | 249 |
| 2024 | SEK 6.30 | SEK 6.76 | SEK 0.8950 | SEK 1.17 | -81.5% | 42.1M | 251 |
| 2023 | SEK 22.58 | SEK 24.11 | SEK 3.32 | SEK 6.33 | -72.0% | 91.5M | 251 |
| 2022 | SEK 46.21 | SEK 49.33 | SEK 21.37 | SEK 22.58 | -51.1% | 37.2M | 253 |
| 2021 | SEK 45.95 | SEK 82.95 | SEK 28.79 | SEK 46.21 | +0.8% | 72.1M | 253 |
| 2020 | SEK 15.98 | SEK 50.90 | SEK 10.77 | SEK 45.86 | +192.5% | 52M | 252 |
| 2019 | SEK 5.84 | SEK 23.45 | SEK 5.75 | SEK 15.68 | +169.4% | 29.5M | 247 |
| 2018 | SEK 6.42 | SEK 8.44 | SEK 2.45 | SEK 5.82 | -8.6% | 29.5M | 252 |
| 2017 | SEK 6.70 | SEK 8.08 | SEK 5.23 | SEK 6.37 | n/a | 4.5M | 185 |
IVACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.9510 | -10.3% |
| August 2026 | SEK 1.06 | -16.5% |
| July 2026 | SEK 1.27 | -2.6% |
| June 2026 | SEK 1.30 | +5.2% |
| May 2026 | SEK 1.24 | +8.6% |
| April 2026 | SEK 1.14 | +38.6% |
| March 2026 | SEK 0.8240 | +35.5% |
| February 2026 | SEK 0.6080 | -30.0% |
| January 2026 | SEK 0.8690 | -6.0% |
| December 2025 | SEK 0.9240 | -1.6% |
| November 2025 | SEK 0.9390 | -7.2% |
| October 2025 | SEK 1.01 | -2.7% |
About the IVACC data
Daily bars. 2,379 sessions from Apr 7, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
IVACC share price history
