Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | 7,183 |
| 2024-08-21 | 111.50 | 111.50 | 104.00 | 104.00 | 104.00 | 19,564 |
| 2024-08-20 | 114.00 | 114.00 | 109.50 | 109.50 | 109.50 | 13,236 |
| 2024-08-19 | 119.00 | 122.00 | 114.50 | 115.00 | 115.00 | 14,281 |
| 2024-08-16 | 123.50 | 125.00 | 117.00 | 119.00 | 119.00 | 15,029 |
| 2024-08-15 | 118.00 | 121.50 | 118.00 | 120.00 | 120.00 | 26,880 |
| 2024-08-14 | 125.00 | 127.00 | 115.50 | 116.00 | 116.00 | 22,173 |
| 2024-08-13 | 120.00 | 127.00 | 120.00 | 124.50 | 124.50 | 10,144 |
| 2024-08-12 | 107.50 | 132.50 | 107.50 | 120.00 | 120.00 | 73,612 |
| 2024-08-09 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 11,556 |
| 2024-08-08 | 108.50 | 109.50 | 105.00 | 105.00 | 105.00 | 5,669 |
| 2024-08-07 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | 11,317 |
| 2024-08-06 | 109.50 | 118.00 | 108.50 | 108.50 | 108.50 | 12,202 |
| 2024-08-05 | 117.50 | 117.50 | 104.50 | 107.00 | 107.00 | 40,057 |
| 2024-08-02 | 121.00 | 126.00 | 115.50 | 117.00 | 117.00 | 29,460 |
| 2024-08-01 | 98.400 | 135.00 | 98.000 | 120.00 | 120.00 | 157,175 |
| 2024-07-31 | 98.400 | 98.800 | 96.800 | 98.800 | 98.800 | 16,161 |
| 2024-07-30 | 97.600 | 98.400 | 97.600 | 98.200 | 98.200 | 6,622 |
| 2024-07-29 | 98.400 | 98.800 | 97.200 | 98.400 | 98.400 | 2,812 |
| 2024-07-26 | 99.000 | 99.000 | 98.400 | 98.400 | 98.400 | 23,912 |
| 2024-07-25 | 97.800 | 99.200 | 96.800 | 98.400 | 98.400 | 2,950 |
| 2024-07-24 | 99.200 | 101.00 | 96.400 | 98.400 | 98.400 | 3,502 |
| 2024-07-23 | 98.000 | 100.50 | 96.000 | 97.800 | 97.800 | 2,879 |
| 2024-07-22 | 99.400 | 99.400 | 96.200 | 98.000 | 98.000 | 4,571 |
| 2024-07-19 | 100.50 | 100.50 | 96.400 | 99.400 | 99.400 | 601 |
| 2024-07-18 | 96.000 | 98.800 | 96.000 | 98.600 | 98.600 | 506 |
| 2024-07-17 | 97.000 | 99.800 | 97.000 | 98.000 | 98.000 | 1,257 |
| 2024-07-16 | 98.600 | 101.00 | 97.400 | 98.000 | 98.000 | 3,019 |
| 2024-07-15 | 99.600 | 101.00 | 97.400 | 98.600 | 98.600 | 3,537 |
| 2024-07-12 | 100.00 | 104.50 | 99.000 | 101.00 | 101.00 | 34,340 |
| 2024-07-11 | 98.600 | 100.50 | 97.200 | 100.00 | 100.00 | 59,797 |
| 2024-07-10 | 99.400 | 101.50 | 97.200 | 98.400 | 98.400 | 4,889 |
| 2024-07-09 | 96.600 | 100.50 | 95.600 | 98.000 | 98.000 | 6,477 |
| 2024-07-08 | 98.000 | 101.00 | 96.000 | 96.000 | 96.000 | 11,868 |
| 2024-07-05 | 98.600 | 99.200 | 96.600 | 98.600 | 98.600 | 3,280 |
| 2024-07-04 | 97.000 | 101.50 | 97.000 | 98.600 | 98.600 | 5,064 |
| 2024-07-03 | 98.400 | 102.50 | 97.000 | 97.000 | 97.000 | 5,904 |
| 2024-07-02 | 100.00 | 106.00 | 98.200 | 98.200 | 98.200 | 6,724 |
| 2024-07-01 | 97.400 | 100.00 | 97.000 | 100.00 | 100.00 | 17,754 |
| 2024-06-28 | 99.400 | 99.400 | 97.000 | 97.000 | 97.000 | 1,683 |
| 2024-06-27 | 99.600 | 99.800 | 96.200 | 99.400 | 99.400 | 3,421 |
| 2024-06-26 | 97.400 | 102.00 | 95.400 | 97.000 | 97.000 | 5,021 |
| 2024-06-25 | 98.400 | 102.00 | 95.800 | 96.000 | 96.000 | 5,948 |
| 2024-06-24 | 102.00 | 102.00 | 97.200 | 98.400 | 98.400 | 2,710 |
| 2024-06-20 | 97.000 | 99.000 | 97.000 | 98.600 | 98.600 | 1,560 |
| 2024-06-19 | 99.800 | 99.800 | 98.200 | 99.800 | 99.800 | 626 |
| 2024-06-18 | 98.600 | 101.00 | 95.600 | 100.50 | 100.50 | 3,727 |
| 2024-06-17 | 99.000 | 99.200 | 97.600 | 97.600 | 97.600 | 2,393 |
| 2024-06-14 | 98.800 | 99.200 | 97.200 | 99.000 | 99.000 | 2,576 |
| 2024-06-13 | 101.50 | 101.50 | 98.600 | 99.800 | 99.800 | 4,363 |
| 2024-06-12 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 7,275 |
| 2024-06-11 | 100.50 | 103.00 | 97.800 | 101.50 | 101.50 | 2,641 |
| 2024-06-10 | 104.50 | 104.50 | 98.200 | 99.800 | 99.800 | 3,847 |
| 2024-06-07 | 101.00 | 101.00 | 99.200 | 100.00 | 100.00 | 3,609 |
| 2024-06-05 | 100.50 | 104.00 | 98.000 | 101.00 | 101.00 | 5,069 |
| 2024-06-04 | 100.50 | 101.00 | 99.800 | 100.50 | 100.50 | 7,842 |
| 2024-06-03 | 101.00 | 102.50 | 100.00 | 100.50 | 100.50 | 8,832 |
| 2024-05-31 | 101.00 | 103.50 | 98.600 | 99.800 | 99.800 | 22,057 |
| 2024-05-30 | 100.00 | 101.00 | 96.600 | 101.00 | 101.00 | 14,068 |
| 2024-05-29 | 96.000 | 100.00 | 94.200 | 100.00 | 100.00 | 11,165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.