Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 86.800 | 86.800 | 82.400 | 83.600 | 83.600 | 11,795 |
| 2024-02-27 | 88.800 | 88.800 | 85.200 | 87.000 | 87.000 | 2,575 |
| 2024-02-26 | 88.000 | 91.400 | 85.800 | 89.000 | 89.000 | 7,877 |
| 2024-02-23 | 92.400 | 93.000 | 85.200 | 90.000 | 90.000 | 6,990 |
| 2024-02-22 | 91.000 | 91.000 | 88.600 | 88.600 | 88.600 | 1,387 |
| 2024-02-21 | 93.000 | 93.600 | 89.400 | 91.600 | 91.600 | 3,340 |
| 2024-02-20 | 90.400 | 93.600 | 90.200 | 93.000 | 93.000 | 1,413 |
| 2024-02-19 | 94.800 | 95.000 | 91.200 | 94.000 | 94.000 | 1,651 |
| 2024-02-16 | 94.600 | 94.600 | 91.200 | 94.600 | 94.600 | 8,074 |
| 2024-02-15 | 92.000 | 99.000 | 91.600 | 94.800 | 94.800 | 1,946 |
| 2024-02-14 | 90.000 | 92.000 | 86.600 | 92.000 | 92.000 | 13,201 |
| 2024-02-13 | 93.000 | 93.800 | 89.800 | 92.200 | 92.200 | 7,726 |
| 2024-02-12 | 94.000 | 94.000 | 92.200 | 93.000 | 93.000 | 3,163 |
| 2024-02-09 | 94.400 | 94.400 | 92.800 | 94.000 | 94.000 | 1,478 |
| 2024-02-08 | 96.400 | 100.00 | 92.400 | 94.200 | 94.200 | 12,820 |
| 2024-02-07 | 98.200 | 101.50 | 98.200 | 101.00 | 101.00 | 5,852 |
| 2024-02-06 | 99.000 | 99.000 | 95.600 | 98.400 | 98.400 | 4,903 |
| 2024-02-05 | 99.000 | 102.00 | 98.000 | 100.50 | 100.50 | 2,075 |
| 2024-02-02 | 101.50 | 101.50 | 96.600 | 99.000 | 99.000 | 3,442 |
| 2024-02-01 | 98.200 | 102.50 | 96.600 | 98.000 | 98.000 | 6,360 |
| 2024-01-31 | 104.00 | 104.00 | 97.000 | 99.600 | 99.600 | 18,439 |
| 2024-01-30 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | 3,657 |
| 2024-01-29 | 100.00 | 105.00 | 99.200 | 104.50 | 104.50 | 16,501 |
| 2024-01-26 | 99.200 | 102.50 | 98.000 | 100.00 | 100.00 | 11,514 |
| 2024-01-25 | 103.50 | 103.50 | 97.000 | 99.400 | 99.400 | 5,169 |
| 2024-01-24 | 105.50 | 105.50 | 101.50 | 103.50 | 103.50 | 2,887 |
| 2024-01-23 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 19,780 |
| 2024-01-22 | 103.50 | 106.00 | 101.00 | 103.00 | 103.00 | 4,755 |
| 2024-01-19 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | 1,734 |
| 2024-01-18 | 104.00 | 106.00 | 102.00 | 104.50 | 104.50 | 6,441 |
| 2024-01-17 | 104.00 | 104.00 | 101.50 | 104.00 | 104.00 | 5,103 |
| 2024-01-16 | 105.50 | 106.50 | 103.00 | 105.00 | 105.00 | 2,775 |
| 2024-01-15 | 105.00 | 107.00 | 104.00 | 105.50 | 105.50 | 5,253 |
| 2024-01-12 | 105.00 | 106.00 | 103.50 | 105.00 | 105.00 | 6,401 |
| 2024-01-11 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 1,924 |
| 2024-01-10 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 8,206 |
| 2024-01-09 | 98.000 | 105.00 | 98.000 | 104.50 | 104.50 | 23,741 |
| 2024-01-08 | 97.800 | 98.000 | 95.600 | 97.600 | 97.600 | 16,373 |
| 2024-01-05 | 98.200 | 98.200 | 95.400 | 97.800 | 97.800 | 3,175 |
| 2024-01-04 | 97.400 | 98.200 | 95.400 | 98.200 | 98.200 | 5,932 |
| 2024-01-03 | 92.000 | 97.400 | 92.000 | 97.400 | 97.400 | 12,033 |
| 2024-01-02 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 11,395 |
| 2023-12-29 | 92.800 | 92.800 | 89.000 | 90.000 | 90.000 | 10,999 |
| 2023-12-28 | 89.000 | 93.800 | 88.000 | 92.800 | 92.800 | 17,546 |
| 2023-12-27 | 90.200 | 93.800 | 88.800 | 89.400 | 89.400 | 14,081 |
| 2023-12-22 | 88.000 | 93.800 | 88.000 | 90.200 | 90.200 | 6,590 |
| 2023-12-21 | 92.000 | 93.600 | 89.600 | 92.000 | 92.000 | 10,357 |
| 2023-12-20 | 90.000 | 91.600 | 85.600 | 91.000 | 91.000 | 9,715 |
| 2023-12-19 | 83.600 | 91.000 | 83.600 | 91.000 | 91.000 | 5,050 |
| 2023-12-18 | 88.600 | 88.600 | 85.600 | 87.600 | 87.600 | 729 |
| 2023-12-15 | 87.200 | 90.000 | 87.000 | 89.000 | 89.000 | 2,124 |
| 2023-12-14 | 88.200 | 89.800 | 85.800 | 89.800 | 89.800 | 879 |
| 2023-12-13 | 87.200 | 88.600 | 85.000 | 88.200 | 88.200 | 5,261 |
| 2023-12-12 | 86.400 | 86.400 | 81.000 | 85.000 | 85.000 | 4,079 |
| 2023-12-11 | 88.800 | 89.000 | 82.000 | 83.400 | 83.400 | 17,676 |
| 2023-12-08 | 94.000 | 94.000 | 87.200 | 89.000 | 89.000 | 17,594 |
| 2023-12-07 | 89.400 | 90.000 | 86.200 | 90.000 | 90.000 | 2,453 |
| 2023-12-06 | 85.600 | 90.000 | 83.800 | 89.800 | 89.800 | 8,786 |
| 2023-12-05 | 86.800 | 87.800 | 85.600 | 85.600 | 85.600 | 3,468 |
| 2023-12-04 | 88.800 | 89.800 | 86.000 | 88.000 | 88.000 | 4,213 |
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.