Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 63.000 | 63.000 | 59.000 | 61.100 | 61.100 | 7,072 |
| 2022-09-26 | 62.000 | 63.500 | 59.100 | 61.300 | 61.300 | 5,655 |
| 2022-09-23 | 61.300 | 65.000 | 57.500 | 62.000 | 62.000 | 20,325 |
| 2022-09-22 | 57.700 | 61.900 | 56.000 | 57.200 | 57.200 | 3,577 |
| 2022-09-21 | 61.800 | 62.100 | 57.700 | 62.100 | 62.100 | 7,883 |
| 2022-09-20 | 65.000 | 65.000 | 61.800 | 61.900 | 61.900 | 2,299 |
| 2022-09-19 | 65.900 | 66.000 | 61.700 | 64.300 | 64.300 | 1,310 |
| 2022-09-16 | 65.300 | 66.900 | 65.000 | 65.000 | 65.000 | 459 |
| 2022-09-15 | 64.600 | 67.000 | 64.600 | 67.000 | 67.000 | 314 |
| 2022-09-14 | 67.900 | 67.900 | 64.800 | 67.800 | 67.800 | 195 |
| 2022-09-13 | 65.800 | 67.000 | 65.300 | 67.000 | 67.000 | 1,607 |
| 2022-09-12 | 66.900 | 66.900 | 66.000 | 66.500 | 66.500 | 950 |
| 2022-09-09 | 65.600 | 67.800 | 65.600 | 67.600 | 67.600 | 231 |
| 2022-09-08 | 67.000 | 68.100 | 65.800 | 67.100 | 67.100 | 2,029 |
| 2022-09-07 | 68.100 | 68.100 | 64.800 | 68.000 | 68.000 | 712 |
| 2022-09-06 | 68.100 | 68.100 | 68.100 | 68.100 | 68.100 | 25 |
| 2022-09-05 | 68.200 | 68.200 | 64.900 | 68.100 | 68.100 | 573 |
| 2022-09-02 | 66.300 | 68.600 | 66.000 | 68.200 | 68.200 | 3,069 |
| 2022-09-01 | 66.500 | 69.700 | 64.800 | 68.700 | 68.700 | 1,950 |
| 2022-08-31 | 62.000 | 69.800 | 62.000 | 69.800 | 69.800 | 5,552 |
| 2022-08-30 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 2,920 |
| 2022-08-29 | 68.000 | 69.600 | 62.400 | 69.600 | 69.600 | 4,786 |
| 2022-08-26 | 64.600 | 69.700 | 64.600 | 69.400 | 69.400 | 2,599 |
| 2022-08-25 | 68.100 | 69.800 | 66.700 | 69.000 | 69.000 | 10,115 |
| 2022-08-24 | 69.600 | 69.600 | 66.000 | 68.100 | 68.100 | 4,457 |
| 2022-08-23 | 66.000 | 69.700 | 66.000 | 69.700 | 69.700 | 181 |
| 2022-08-22 | 69.900 | 69.900 | 66.300 | 68.800 | 68.800 | 5,440 |
| 2022-08-19 | 69.900 | 69.900 | 67.200 | 69.900 | 69.900 | 1,351 |
| 2022-08-18 | 69.700 | 69.900 | 67.000 | 69.800 | 69.800 | 836 |
| 2022-08-17 | 69.800 | 70.000 | 67.100 | 69.900 | 69.900 | 5,158 |
| 2022-08-16 | 65.200 | 70.000 | 65.200 | 69.900 | 69.900 | 3,217 |
| 2022-08-15 | 67.300 | 69.300 | 66.500 | 68.000 | 68.000 | 3,790 |
| 2022-08-12 | 69.500 | 70.000 | 66.200 | 67.100 | 67.100 | 4,309 |
| 2022-08-11 | 68.500 | 69.700 | 66.000 | 68.300 | 68.300 | 2,037 |
| 2022-08-10 | 69.200 | 69.200 | 65.800 | 68.500 | 68.500 | 1,387 |
| 2022-08-09 | 65.600 | 69.400 | 65.600 | 68.100 | 68.100 | 2,342 |
| 2022-08-08 | 69.400 | 69.400 | 65.400 | 67.700 | 67.700 | 2,852 |
| 2022-08-05 | 66.000 | 68.000 | 66.000 | 68.000 | 68.000 | 3,653 |
| 2022-08-04 | 68.000 | 68.000 | 65.200 | 67.700 | 67.700 | 4,732 |
| 2022-08-03 | 68.600 | 68.600 | 61.900 | 67.900 | 67.900 | 1,897 |
| 2022-08-02 | 68.400 | 68.400 | 64.700 | 66.800 | 66.800 | 8,656 |
| 2022-08-01 | 68.500 | 68.500 | 62.400 | 68.100 | 68.100 | 2,990 |
| 2022-07-29 | 67.900 | 67.900 | 63.000 | 67.400 | 67.400 | 2,150 |
| 2022-07-28 | 67.800 | 68.000 | 62.100 | 66.000 | 66.000 | 2,208 |
| 2022-07-27 | 62.700 | 63.000 | 62.700 | 63.000 | 63.000 | 111 |
| 2022-07-26 | 68.900 | 69.000 | 65.000 | 65.000 | 65.000 | 1,984 |
| 2022-07-25 | 67.900 | 69.000 | 67.000 | 67.100 | 67.100 | 1,147 |
| 2022-07-22 | 63.900 | 66.000 | 63.900 | 66.000 | 66.000 | 1,024 |
| 2022-07-21 | 64.000 | 64.000 | 61.800 | 63.900 | 63.900 | 115 |
| 2022-07-20 | 65.000 | 65.000 | 63.000 | 64.900 | 64.900 | 3,186 |
| 2022-07-19 | 59.700 | 65.000 | 59.700 | 65.000 | 65.000 | 1,029 |
| 2022-07-18 | 63.700 | 63.700 | 60.000 | 62.500 | 62.500 | 287 |
| 2022-07-15 | 64.700 | 64.700 | 59.700 | 63.900 | 63.900 | 7,427 |
| 2022-07-14 | 64.900 | 65.000 | 59.600 | 65.000 | 65.000 | 49 |
| 2022-07-13 | 62.200 | 65.900 | 59.600 | 65.000 | 65.000 | 1,520 |
| 2022-07-12 | 62.100 | 62.300 | 60.000 | 62.200 | 62.200 | 1,791 |
| 2022-07-11 | 62.300 | 62.300 | 60.100 | 61.100 | 61.100 | 3,047 |
| 2022-07-08 | 59.100 | 62.300 | 59.100 | 62.300 | 62.300 | 86 |
| 2022-07-07 | 62.200 | 62.200 | 62.100 | 62.100 | 62.100 | 198 |
| 2022-07-06 | 59.000 | 62.100 | 59.000 | 62.100 | 62.100 | 3,224 |
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.