Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	82.400	84.000	76.600	79.400	79.400	5,239
2023-09-07	83.400	84.800	82.000	82.000	82.000	1,604
2023-09-06	85.200	88.000	82.800	83.200	83.200	2,769
2023-09-05	88.000	88.000	83.800	85.200	85.200	993
2023-09-04	82.000	90.000	81.800	88.000	88.000	3,551
2023-09-01	85.200	87.800	83.200	83.800	83.800	2,154
2023-08-31	83.200	87.200	83.200	85.200	85.200	5,684
2023-08-30	84.800	85.800	81.400	83.200	83.200	2,281
2023-08-29	86.200	86.800	78.600	82.800	82.800	17,591
2023-08-28	89.000	89.000	80.000	85.000	85.000	15,524
2023-08-25	88.000	90.000	85.000	89.000	89.000	10,443
2023-08-24	86.800	90.000	82.400	88.400	88.400	9,840
2023-08-23	87.200	90.000	85.000	86.800	86.800	2,059
2023-08-22	89.000	90.200	83.400	87.200	87.200	7,861
2023-08-21	85.200	90.600	81.200	89.000	89.000	9,851
2023-08-18	91.400	92.400	81.800	85.200	85.200	29,446
2023-08-17	82.000	92.800	82.000	91.400	91.400	33,684
2023-08-16	76.000	82.600	75.000	82.000	82.000	7,132
2023-08-15	76.400	77.800	74.800	76.000	76.000	95,743
2023-08-14	77.600	80.800	74.600	77.800	77.800	35,257
2023-08-11	82.600	82.600	77.600	81.200	81.200	4,068
2023-08-10	87.400	88.400	81.000	82.600	82.600	7,543
2023-08-09	88.000	91.800	87.400	87.400	87.400	8,238
2023-08-08	92.800	92.800	88.000	88.000	88.000	7,621
2023-08-07	88.600	92.800	88.000	91.800	91.800	5,810
2023-08-04	83.600	89.800	83.400	88.400	88.400	3,261
2023-08-03	92.400	95.800	86.400	90.000	90.000	22,175
2023-08-02	80.200	94.800	80.200	92.400	92.400	17,598
2023-08-01	81.200	83.800	80.200	82.600	82.600	5,156
2023-07-31	82.600	85.000	80.000	82.600	82.600	4,478
2023-07-28	86.000	89.000	81.200	82.600	82.600	5,921
2023-07-27	82.200	89.800	79.200	86.000	86.000	2,838
2023-07-26	82.800	87.000	79.200	82.200	82.200	8,752
2023-07-25	96.800	96.800	77.000	82.800	82.800	50,198
2023-07-24	90.000	97.000	90.000	92.000	92.000	21,622
2023-07-21	95.000	97.000	88.200	90.000	90.000	13,200
2023-07-20	89.800	95.000	88.000	94.000	94.000	43,367
2023-07-19	80.600	87.600	78.200	87.600	87.600	24,971
2023-07-18	75.000	80.600	75.000	80.600	80.600	9,721
2023-07-17	72.600	76.000	69.000	75.000	75.000	16,089
2023-07-14	72.000	73.000	69.000	72.600	72.600	7,888
2023-07-13	69.600	72.000	66.800	70.400	70.400	11,025
2023-07-12	72.000	73.000	68.000	69.600	69.600	23,624
2023-07-11	63.000	76.800	60.600	72.000	72.000	23,960
2023-07-10	63.000	64.000	61.800	63.000	63.000	8,874
2023-07-07	59.400	64.800	56.000	63.000	63.000	11,622
2023-07-06	58.200	65.600	55.800	59.400	59.400	37,917
2023-07-05	53.200	66.000	51.600	58.200	58.200	26,663
2023-07-04	54.200	56.000	49.200	53.200	53.200	28,097
2023-07-03	50.000	56.200	49.000	56.200	56.200	48,451
2023-06-30	49.000	49.000	46.900	49.000	49.000	8,811
2023-06-29	47.000	49.000	45.200	47.900	47.900	2,533
2023-06-28	47.000	47.600	45.000	47.000	47.000	21,741
2023-06-27	44.900	47.600	44.900	47.600	47.600	1,817
2023-06-26	47.600	48.200	45.600	45.600	45.600	3,436
2023-06-22	50.000	51.200	46.000	47.600	47.600	34,433
2023-06-21	46.000	49.800	45.000	48.200	48.200	6,942
2023-06-20	44.400	45.700	44.400	45.700	45.700	510,510
2023-06-19	45.000	46.400	44.400	44.400	44.400	10,151
2023-06-16	46.500	46.500	43.800	45.400	45.400	1,276

← NewerPage 14 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.