Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 95.400 | 96.000 | 93.200 | 94.600 | 94.600 | 16,391 |
| 2024-05-27 | 94.000 | 97.400 | 92.400 | 92.400 | 92.400 | 3,855 |
| 2024-05-24 | 93.800 | 93.800 | 91.200 | 91.200 | 91.200 | 5,453 |
| 2024-05-23 | 97.000 | 97.000 | 93.800 | 94.600 | 94.600 | 2,161 |
| 2024-05-22 | 92.000 | 96.000 | 92.000 | 96.000 | 96.000 | 3,985 |
| 2024-05-21 | 96.400 | 96.400 | 93.200 | 93.200 | 93.200 | 4,775 |
| 2024-05-20 | 98.400 | 98.800 | 96.200 | 96.400 | 96.400 | 1,800 |
| 2024-05-17 | 98.600 | 98.800 | 94.400 | 96.600 | 96.600 | 1,884 |
| 2024-05-16 | 98.600 | 98.600 | 94.200 | 96.000 | 96.000 | 4,415 |
| 2024-05-15 | 99.000 | 102.50 | 95.000 | 97.800 | 97.800 | 18,232 |
| 2024-05-14 | 93.200 | 99.600 | 93.200 | 99.000 | 99.000 | 5,119 |
| 2024-05-13 | 93.000 | 95.000 | 90.200 | 93.400 | 93.400 | 7,120 |
| 2024-05-10 | 89.800 | 94.800 | 89.000 | 93.000 | 93.000 | 8,483 |
| 2024-05-08 | 90.000 | 90.000 | 86.800 | 89.000 | 89.000 | 1,246 |
| 2024-05-07 | 86.000 | 90.000 | 86.000 | 88.000 | 88.000 | 1,941 |
| 2024-05-06 | 90.000 | 90.000 | 88.400 | 89.800 | 89.800 | 421 |
| 2024-05-03 | 88.000 | 88.400 | 86.400 | 88.400 | 88.400 | 1,187 |
| 2024-05-02 | 88.200 | 89.000 | 86.400 | 88.800 | 88.800 | 1,850 |
| 2024-04-30 | 89.600 | 89.600 | 87.600 | 88.200 | 88.200 | 1,760 |
| 2024-04-29 | 86.200 | 95.000 | 86.200 | 90.000 | 90.000 | 15,494 |
| 2024-04-26 | 87.800 | 87.800 | 85.200 | 87.800 | 87.800 | 252 |
| 2024-04-25 | 88.000 | 88.000 | 85.200 | 87.400 | 87.400 | 914 |
| 2024-04-24 | 86.000 | 88.000 | 83.000 | 87.800 | 87.800 | 8,502 |
| 2024-04-23 | 86.000 | 86.800 | 85.000 | 86.000 | 86.000 | 1,551 |
| 2024-04-22 | 85.000 | 89.400 | 84.000 | 87.200 | 87.200 | 1,142 |
| 2024-04-19 | 86.800 | 88.000 | 84.000 | 84.400 | 84.400 | 1,902 |
| 2024-04-18 | 88.000 | 88.000 | 83.400 | 87.400 | 87.400 | 2,287 |
| 2024-04-17 | 84.800 | 87.600 | 84.000 | 86.000 | 86.000 | 6,701 |
| 2024-04-16 | 84.400 | 88.800 | 81.400 | 83.400 | 83.400 | 2,264 |
| 2024-04-15 | 83.000 | 87.800 | 83.000 | 83.600 | 83.600 | 2,051 |
| 2024-04-12 | 83.800 | 84.000 | 80.600 | 83.000 | 83.000 | 988 |
| 2024-04-11 | 83.000 | 84.400 | 80.800 | 83.000 | 83.000 | 1,433 |
| 2024-04-10 | 87.200 | 87.200 | 82.200 | 83.000 | 83.000 | 1,716 |
| 2024-04-09 | 83.000 | 85.000 | 81.000 | 83.400 | 83.400 | 2,186 |
| 2024-04-08 | 89.600 | 89.600 | 82.000 | 83.000 | 83.000 | 4,964 |
| 2024-04-05 | 86.000 | 89.800 | 85.400 | 85.800 | 85.800 | 38,550 |
| 2024-04-04 | 89.000 | 89.000 | 83.400 | 85.000 | 85.000 | 3,732 |
| 2024-04-03 | 86.600 | 89.200 | 84.000 | 87.000 | 87.000 | 3,626 |
| 2024-04-02 | 81.000 | 89.400 | 80.000 | 86.000 | 86.000 | 6,023 |
| 2024-03-28 | 77.000 | 80.000 | 76.200 | 80.000 | 80.000 | 1,555 |
| 2024-03-27 | 75.800 | 77.000 | 74.200 | 77.000 | 77.000 | 3,037 |
| 2024-03-26 | 76.000 | 76.000 | 73.400 | 75.800 | 75.800 | 1,917 |
| 2024-03-25 | 76.400 | 76.800 | 70.800 | 76.400 | 76.400 | 16,186 |
| 2024-03-22 | 78.000 | 80.200 | 75.200 | 76.600 | 76.600 | 2,700 |
| 2024-03-21 | 76.600 | 78.000 | 74.800 | 78.000 | 78.000 | 2,220 |
| 2024-03-20 | 76.600 | 77.200 | 74.800 | 76.400 | 76.400 | 33,973 |
| 2024-03-19 | 76.600 | 77.000 | 76.000 | 76.400 | 76.400 | 2,320 |
| 2024-03-18 | 76.600 | 79.400 | 76.600 | 76.800 | 76.800 | 1,402 |
| 2024-03-15 | 78.000 | 78.000 | 74.800 | 76.600 | 76.600 | 2,488 |
| 2024-03-14 | 78.600 | 78.600 | 76.200 | 76.800 | 76.800 | 2,687 |
| 2024-03-13 | 76.800 | 79.000 | 76.800 | 78.600 | 78.600 | 2,910 |
| 2024-03-12 | 79.800 | 79.800 | 76.800 | 77.800 | 77.800 | 2,561 |
| 2024-03-11 | 80.000 | 81.000 | 77.000 | 79.800 | 79.800 | 4,017 |
| 2024-03-08 | 75.200 | 80.000 | 75.200 | 80.000 | 80.000 | 35,604 |
| 2024-03-07 | 80.600 | 80.600 | 74.600 | 75.600 | 75.600 | 10,064 |
| 2024-03-06 | 80.400 | 80.600 | 76.200 | 78.800 | 78.800 | 7,474 |
| 2024-03-05 | 80.000 | 82.600 | 79.800 | 81.600 | 81.600 | 15,181 |
| 2024-03-04 | 77.800 | 81.800 | 77.800 | 81.000 | 81.000 | 6,207 |
| 2024-03-01 | 81.600 | 81.800 | 77.600 | 81.800 | 81.800 | 3,456 |
| 2024-02-29 | 82.800 | 83.400 | 81.000 | 81.800 | 81.800 | 6,656 |
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.