Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	59.900	63.000	59.900	60.500	60.500	3,994
2022-01-10	61.500	61.500	59.100	59.900	59.900	8,165
2022-01-07	62.000	65.000	60.500	61.500	61.500	17,377
2022-01-05	66.000	66.000	62.000	62.000	62.000	7,566
2022-01-04	67.900	67.900	60.700	66.400	66.400	9,477
2022-01-03	69.800	69.900	64.700	67.900	67.900	25,977
2021-12-30	64.000	66.800	63.800	66.800	66.800	40,222
2021-12-29	62.000	63.800	62.000	63.800	63.800	14,378
2021-12-28	62.800	64.500	61.700	61.700	61.700	48,290
2021-12-27	63.300	63.300	60.000	60.500	60.500	13,665
2021-12-23	63.000	64.000	60.300	60.300	60.300	11,867
2021-12-22	58.600	61.700	57.000	61.000	61.000	15,225
2021-12-21	56.100	58.900	56.000	58.600	58.600	25,746
2021-12-20	55.500	56.900	51.800	56.000	56.000	38,793
2021-12-17	59.000	59.000	53.000	55.600	55.600	69,525
2021-12-16	61.500	65.000	56.000	56.700	56.700	59,026
2021-12-15	63.200	65.000	59.700	60.900	60.900	14,883
2021-12-14	68.000	68.000	61.800	61.900	61.900	28,258
2021-12-13	70.000	70.200	63.000	65.900	65.900	12,382
2021-12-10	68.200	70.900	66.000	70.000	70.000	3,770
2021-12-09	68.900	68.900	67.200	68.400	68.400	1,846
2021-12-08	70.000	71.000	64.100	68.900	68.900	11,841
2021-12-07	68.500	72.000	66.500	68.600	68.600	14,669
2021-12-06	66.500	66.500	63.600	66.500	66.500	3,484
2021-12-03	68.100	68.100	64.000	66.500	66.500	7,283
2021-12-02	67.800	70.600	66.300	67.000	67.000	3,651
2021-12-01	69.400	69.700	67.700	68.200	68.200	4,523
2021-11-30	69.700	70.100	65.600	69.400	69.400	8,789
2021-11-29	65.000	67.300	63.000	67.300	67.300	4,314
2021-11-26	68.000	68.000	66.200	67.400	67.400	2,797
2021-11-25	70.000	70.200	66.000	69.400	69.400	23,499
2021-11-24	72.000	72.000	69.800	70.200	70.200	2,114
2021-11-23	67.500	72.000	67.500	72.000	72.000	8,818
2021-11-22	70.100	71.000	67.000	67.000	67.000	8,564
2021-11-19	71.400	71.400	70.000	70.900	70.900	1,952
2021-11-18	72.500	73.100	70.200	71.400	71.400	7,125
2021-11-17	72.500	72.500	70.000	71.400	71.400	16,764
2021-11-16	74.000	74.000	70.500	71.500	71.500	11,714
2021-11-15	76.000	76.000	72.500	74.400	74.400	13,896
2021-11-12	74.500	74.500	70.500	74.300	74.300	3,497
2021-11-11	74.800	74.800	73.000	73.000	73.000	6,086
2021-11-10	75.000	75.900	74.000	74.600	74.600	5,367
2021-11-09	75.000	75.000	74.000	75.000	75.000	3,618
2021-11-08	73.300	76.000	73.300	75.000	75.000	4,901
2021-11-05	75.300	76.800	72.000	76.100	76.100	5,182
2021-11-04	76.000	77.900	76.000	76.600	76.600	3,004
2021-11-03	76.100	82.900	76.000	76.400	76.400	10,164
2021-11-02	78.900	78.900	76.100	76.100	76.100	4,586
2021-11-01	79.500	79.500	75.500	78.900	78.900	1,196
2021-10-29	79.000	79.000	75.300	79.000	79.000	2,689
2021-10-28	78.000	80.200	78.000	80.100	80.100	10,750
2021-10-27	75.300	78.700	75.300	77.900	77.900	8,244
2021-10-26	78.500	78.800	75.300	75.300	75.300	4,169
2021-10-25	81.000	81.000	78.400	81.000	81.000	3,255
2021-10-22	76.200	80.900	75.000	80.900	80.900	11,936
2021-10-21	77.000	77.800	76.200	76.200	76.200	5,629
2021-10-20	77.500	79.600	77.100	77.300	77.300	1,376
2021-10-19	78.500	79.100	76.700	77.500	77.500	6,288
2021-10-18	76.000	80.700	76.000	76.500	76.500	5,400
2021-10-15	76.100	77.000	75.300	76.200	76.200	3,905

← NewerPage 21 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.