Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	51.000	51.000	47.000	51.000	51.000	3,009
2023-03-17	50.900	58.500	50.500	51.300	51.300	1,808
2023-03-16	51.800	51.800	49.950	51.000	51.000	96
2023-03-15	52.000	52.000	48.600	49.950	49.950	380
2023-03-14	49.950	52.000	49.950	52.000	52.000	3,188
2023-03-13	47.850	49.950	47.850	48.000	48.000	2,148
2023-03-10	50.000	50.000	47.200	49.750	49.750	1,107
2023-03-09	50.000	50.000	48.500	48.500	48.500	280
2023-03-08	46.850	49.150	45.700	49.000	49.000	4,322
2023-03-07	47.000	47.800	46.100	46.850	46.850	1,192
2023-03-06	46.800	46.950	46.700	46.950	46.950	1,255
2023-03-03	45.700	48.500	45.700	48.000	48.000	876
2023-03-02	47.000	48.500	45.300	48.500	48.500	5,098
2023-03-01	45.800	47.950	44.200	47.450	47.450	2,540
2023-02-28	45.800	47.800	45.800	45.800	45.800	4,136
2023-02-27	47.150	47.900	45.850	46.150	46.150	728
2023-02-24	48.000	48.000	46.000	47.950	47.950	3,846
2023-02-23	48.950	48.950	48.100	48.100	48.100	273
2023-02-22	50.000	50.000	48.900	48.950	48.950	2,090
2023-02-21	49.900	49.900	47.100	48.900	48.900	2,479
2023-02-20	48.500	49.850	47.500	49.850	49.850	1,013
2023-02-17	49.050	49.600	48.300	48.500	48.500	4,995
2023-02-16	49.250	50.000	49.250	49.950	49.950	378
2023-02-15	49.950	50.900	49.500	50.900	50.900	2,067
2023-02-14	50.900	51.000	50.900	50.900	50.900	1,303
2023-02-13	49.050	52.800	49.050	51.700	51.700	1,114
2023-02-10	51.100	53.000	51.100	51.200	51.200	3,933
2023-02-09	51.200	51.200	49.100	50.200	50.200	6,989
2023-02-08	51.200	51.200	50.000	51.200	51.200	1,913
2023-02-07	50.000	51.200	49.050	51.200	51.200	539
2023-02-06	51.600	51.600	50.000	51.400	51.400	551
2023-02-03	49.950	52.900	49.400	51.600	51.600	1,317
2023-02-02	52.000	52.000	49.900	50.000	50.000	3,609
2023-02-01	52.300	52.500	51.000	52.500	52.500	403
2023-01-31	52.900	52.900	49.950	52.000	52.000	2,520
2023-01-30	51.100	54.900	51.100	52.900	52.900	2,413
2023-01-27	52.500	52.500	50.700	51.100	51.100	3,729
2023-01-26	53.500	53.500	52.500	53.200	53.200	117
2023-01-25	53.200	54.900	52.500	53.400	53.400	3,648
2023-01-24	52.700	55.000	52.500	52.500	52.500	2,075
2023-01-23	54.800	54.800	52.500	52.600	52.600	50
2023-01-20	54.600	55.500	54.600	54.900	54.900	1,721
2023-01-18	55.700	55.700	53.900	55.600	55.600	1,046
2023-01-17	55.600	55.900	53.400	54.700	54.700	2,937
2023-01-16	57.000	57.000	53.000	55.600	55.600	4,705
2023-01-13	54.800	57.400	53.200	57.400	57.400	553
2023-01-12	55.400	57.500	54.000	54.000	54.000	3,247
2023-01-11	54.800	55.000	50.000	55.000	55.000	2,521
2023-01-10	49.950	54.800	48.550	54.800	54.800	6,769
2023-01-09	47.950	50.000	47.950	48.450	48.450	3,823
2023-01-05	48.250	50.000	48.250	50.000	50.000	777
2023-01-04	50.000	50.800	46.800	50.800	50.800	3,605
2023-01-03	48.600	51.900	48.600	50.300	50.300	1,054
2023-01-02	51.800	51.900	51.000	51.600	51.600	183
2022-12-30	49.550	50.300	48.950	50.000	50.000	4,275
2022-12-29	49.450	51.500	49.050	50.000	50.000	1,213
2022-12-28	50.000	52.500	46.050	49.450	49.450	5,585
2022-12-27	51.100	51.100	49.600	50.100	50.100	2,113
2022-12-23	50.000	51.500	49.600	50.800	50.800	1,311
2022-12-22	50.900	51.000	49.050	49.500	49.500	5,481

← NewerPage 16 of 21 · 1,257 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.