Infant Bacterial Therapeutics AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	90.000	90.000	86.200	88.800	88.800	2,657
2023-11-30	87.000	89.800	82.800	89.600	89.600	11,597
2023-11-29	90.000	91.000	87.000	87.000	87.000	2,585
2023-11-28	89.000	90.000	88.000	90.000	90.000	2,673
2023-11-27	90.800	90.800	85.600	89.000	89.000	4,066
2023-11-24	91.800	92.400	89.000	92.200	92.200	9,169
2023-11-23	91.800	92.000	90.000	92.000	92.000	13,212
2023-11-22	90.400	91.800	90.000	90.400	90.400	4,163
2023-11-21	88.000	91.000	87.400	90.400	90.400	8,565
2023-11-20	90.000	91.000	88.600	90.400	90.400	6,209
2023-11-17	89.600	91.800	88.800	90.400	90.400	8,455
2023-11-16	90.600	90.600	87.800	90.200	90.200	7,199
2023-11-15	92.000	92.000	87.800	90.800	90.800	6,362
2023-11-14	91.800	91.800	87.400	90.400	90.400	8,609
2023-11-13	90.400	93.000	90.400	91.800	91.800	1,175
2023-11-10	90.000	91.000	85.400	90.400	90.400	15,961
2023-11-09	87.400	89.800	85.600	89.000	89.000	4,286
2023-11-08	90.000	92.000	89.000	90.000	90.000	4,310
2023-11-07	89.000	91.800	89.000	90.200	90.200	24,949
2023-11-06	92.000	93.000	89.000	89.000	89.000	5,460
2023-11-03	87.400	91.400	87.400	91.400	91.400	9,711
2023-11-02	83.400	87.600	83.400	87.400	87.400	14,452
2023-11-01	84.600	87.800	84.000	84.200	84.200	1,619
2023-10-31	84.000	84.600	79.000	84.600	84.600	14,184
2023-10-30	84.600	85.200	82.800	82.800	82.800	2,169
2023-10-27	78.000	87.000	78.000	84.600	84.600	5,654
2023-10-26	79.000	87.800	79.000	84.400	84.400	6,592
2023-10-25	80.600	85.000	80.600	84.200	84.200	5,153
2023-10-24	82.200	82.200	79.200	80.600	80.600	477
2023-10-23	81.400	83.400	78.600	83.000	83.000	11,333
2023-10-20	79.400	81.400	78.000	81.400	81.400	892
2023-10-19	83.400	83.400	79.400	80.000	80.000	1,846
2023-10-18	79.200	83.600	76.600	80.800	80.800	6,219
2023-10-17	76.600	79.200	75.800	79.200	79.200	3,511
2023-10-16	78.000	80.000	76.400	76.600	76.600	2,084
2023-10-13	74.800	78.000	74.800	78.000	78.000	1,210
2023-10-12	74.200	76.000	72.600	75.000	75.000	2,610
2023-10-11	76.600	77.000	74.800	76.000	76.000	164
2023-10-10	76.000	77.800	75.200	76.600	76.600	1,510
2023-10-09	76.000	76.800	71.200	76.000	76.000	8,450
2023-10-06	79.600	80.000	75.600	76.000	76.000	7,993
2023-10-05	86.000	88.800	77.600	79.600	79.600	16,787
2023-10-04	79.000	88.200	76.400	83.600	83.600	30,048
2023-10-03	78.600	78.800	76.000	77.600	77.600	3,561
2023-10-02	78.000	79.000	76.600	77.600	77.600	3,125
2023-09-29	80.000	82.000	75.800	78.200	78.200	6,902
2023-09-28	82.200	82.200	80.000	80.000	80.000	3,062
2023-09-27	85.800	85.800	81.800	82.200	82.200	4,076
2023-09-26	85.000	88.000	82.000	84.600	84.600	10,519
2023-09-25	85.600	86.800	84.000	85.000	85.000	3,263
2023-09-22	89.000	91.800	86.600	87.600	87.600	9,011
2023-09-21	90.600	93.600	89.000	91.200	91.200	14,476
2023-09-20	90.000	92.000	87.200	90.600	90.600	10,792
2023-09-19	91.200	93.200	88.000	90.000	90.000	8,886
2023-09-18	90.000	93.000	84.400	90.400	90.400	6,727
2023-09-15	85.000	89.600	85.000	87.600	87.600	8,637
2023-09-14	82.000	85.800	82.000	85.000	85.000	3,524
2023-09-13	83.000	83.000	80.000	82.000	82.000	1,206
2023-09-12	86.400	86.400	82.200	83.000	83.000	2,756
2023-09-11	79.400	91.400	77.200	86.400	86.400	22,229

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.