Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	50.600	53.500	49.550	50.500	50.500	7,953
2022-12-19	55.100	55.100	52.100	53.500	53.500	6,137
2022-12-16	57.500	58.000	55.100	55.100	55.100	268
2022-12-15	57.800	58.000	57.500	57.500	57.500	1,343
2022-12-14	53.800	58.000	53.800	57.000	57.000	1,139
2022-12-13	52.700	57.000	52.600	56.800	56.800	4,660
2022-12-12	53.000	53.000	51.200	52.500	52.500	1,163
2022-12-09	57.400	57.400	52.600	52.600	52.600	1,157
2022-12-08	58.700	58.700	50.000	54.500	54.500	10,972
2022-12-07	51.400	58.600	51.000	54.800	54.800	12,128
2022-12-06	53.100	54.700	51.400	51.400	51.400	4,473
2022-12-05	59.100	59.100	52.700	54.100	54.100	21,656
2022-12-02	59.500	59.500	56.000	58.900	58.900	647
2022-12-01	58.800	59.300	55.900	58.700	58.700	2,487
2022-11-30	54.700	57.800	54.700	57.800	57.800	389
2022-11-29	55.100	59.500	55.000	56.900	56.900	461
2022-11-28	59.900	59.900	55.200	57.200	57.200	6,855
2022-11-25	59.500	62.000	57.600	59.900	59.900	8,922
2022-11-24	62.900	62.900	60.000	62.000	62.000	614
2022-11-23	59.400	62.900	59.400	62.900	62.900	1,211
2022-11-22	59.000	63.000	59.000	62.800	62.800	3,063
2022-11-21	63.200	63.600	62.000	62.500	62.500	1,438
2022-11-18	61.400	63.600	61.400	63.600	63.600	963
2022-11-17	63.900	63.900	61.300	63.400	63.400	46
2022-11-16	64.000	64.500	61.600	64.500	64.500	1,795
2022-11-15	64.900	64.900	62.100	64.500	64.500	654
2022-11-14	54.000	64.000	54.000	63.400	63.400	601
2022-11-11	63.500	65.000	59.900	64.000	64.000	837
2022-11-10	61.500	65.000	58.000	64.000	64.000	2,331
2022-11-09	58.000	62.000	58.000	61.500	61.500	2,635
2022-11-08	60.100	63.100	58.000	61.600	61.600	3,266
2022-11-07	62.700	63.100	56.100	63.100	63.100	4,118
2022-11-04	63.400	63.400	62.100	62.700	62.700	199
2022-11-03	62.000	62.000	60.000	61.800	61.800	300
2022-11-02	55.300	66.700	55.300	61.600	61.600	5,073
2022-11-01	54.400	59.600	53.600	57.000	57.000	3,414
2022-10-31	56.200	56.200	53.000	54.300	54.300	1,893
2022-10-28	57.000	59.900	51.000	54.300	54.300	7,306
2022-10-27	57.000	57.000	54.500	55.400	55.400	3,437
2022-10-26	56.000	57.000	54.200	57.000	57.000	6,029
2022-10-25	57.900	57.900	54.700	55.800	55.800	7,884
2022-10-24	60.000	60.000	56.000	56.100	56.100	1,518
2022-10-21	55.900	58.000	54.800	56.700	56.700	4,828
2022-10-20	56.600	59.200	55.300	58.000	58.000	1,143
2022-10-19	58.000	58.000	55.100	56.600	56.600	11,376
2022-10-18	58.500	58.500	55.200	57.900	57.900	1,318
2022-10-17	58.500	58.500	56.900	58.500	58.500	854
2022-10-14	59.000	59.000	56.000	58.500	58.500	9,802
2022-10-13	60.000	60.000	56.300	56.300	56.300	1,850
2022-10-12	58.500	60.000	58.500	60.000	60.000	8,514
2022-10-11	56.100	60.900	56.100	60.900	60.900	461
2022-10-10	60.800	60.800	60.600	60.600	60.600	109
2022-10-07	60.600	60.600	60.500	60.500	60.500	55
2022-10-06	60.000	61.000	60.000	60.600	60.600	225
2022-10-05	56.400	63.900	56.400	62.000	62.000	3,613
2022-10-04	58.500	61.000	56.800	59.900	59.900	13,582
2022-10-03	58.500	60.900	58.500	60.500	60.500	4,522
2022-09-30	62.200	62.200	58.500	60.900	60.900	10,779
2022-09-29	59.200	62.200	59.100	62.200	62.200	1,520
2022-09-28	60.900	63.000	59.000	62.400	62.400	1,619

← NewerPage 17 of 22 · 1,261 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.