Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	55.100	57.600	54.800	56.000	56.000	5,058
2026-04-28	56.500	56.600	55.000	55.500	55.500	4,389
2026-04-27	55.000	56.600	55.000	56.600	56.600	3,818
2026-04-24	54.000	55.000	53.200	55.000	55.000	849
2026-04-23	52.500	53.800	52.000	53.000	53.000	2,032
2026-04-22	53.400	53.400	50.800	52.500	52.500	7,167
2026-04-21	55.400	55.400	53.300	53.500	53.500	5,094
2026-04-20	53.800	55.400	52.400	53.500	53.500	8,023
2026-04-17	53.200	54.700	51.500	53.800	53.800	2,850
2026-04-16	53.100	55.600	51.500	53.100	53.100	17,160
2026-04-15	53.100	53.100	50.300	52.900	52.900	11,724
2026-04-14	48.100	50.500	48.100	50.500	50.500	5,286
2026-04-13	48.950	50.500	47.700	48.300	48.300	2,915
2026-04-10	50.000	50.000	49.000	49.750	49.750	3,994
2026-04-09	51.300	51.300	49.150	50.000	50.000	1,196
2026-04-08	52.200	52.200	49.500	50.500	50.500	3,315
2026-04-07	50.000	50.700	49.450	49.500	49.500	2,462
2026-04-02	48.400	49.400	48.400	49.400	49.400	4,215
2026-04-01	48.200	52.000	48.200	48.500	48.500	38,079
2026-03-31	50.300	50.400	48.100	50.300	50.300	25,342
2026-03-30	50.400	50.400	46.100	48.100	48.100	2,315
2026-03-27	48.950	49.850	47.100	49.850	49.850	2,148
2026-03-26	49.750	50.000	48.450	48.700	48.700	2,779
2026-03-25	48.950	51.500	48.150	49.600	49.600	2,147
2026-03-24	48.250	49.000	48.250	48.900	48.900	685
2026-03-23	48.100	49.850	46.900	48.250	48.250	6,848
2026-03-20	49.950	50.000	47.350	48.200	48.200	1,669
2026-03-19	49.350	52.000	48.250	48.250	48.250	7,776
2026-03-18	48.150	49.700	46.650	49.350	49.350	8,218
2026-03-17	49.400	49.400	48.250	49.000	49.000	2,759
2026-03-16	48.850	49.850	48.300	49.400	49.400	2,626
2026-03-13	50.400	50.400	48.650	49.950	49.950	681
2026-03-12	49.950	50.900	47.850	50.000	50.000	5,632
2026-03-11	51.000	51.900	49.000	49.000	49.000	2,561
2026-03-10	47.650	52.900	46.000	50.900	50.900	7,550
2026-03-09	49.100	50.000	47.200	48.000	48.000	5,392
2026-03-06	51.000	51.000	50.000	50.100	50.100	935
2026-03-05	49.800	52.700	49.000	50.200	50.200	3,613
2026-03-04	52.000	54.600	49.000	49.000	49.000	5,419
2026-03-03	49.650	52.000	45.600	51.000	51.000	8,743
2026-03-02	48.800	48.950	45.050	48.450	48.450	3,018
2026-02-27	49.000	55.600	48.500	50.300	50.300	7,996
2026-02-26	50.200	50.200	48.500	49.000	49.000	8,308
2026-02-25	52.000	52.000	48.900	50.200	50.200	13,385
2026-02-24	56.700	56.700	51.700	52.100	52.100	3,134
2026-02-23	56.000	57.300	53.400	53.500	53.500	10,065
2026-02-20	56.000	57.200	55.000	56.000	56.000	1,648
2026-02-19	55.700	59.300	54.700	56.200	56.200	2,511
2026-02-18	55.700	55.700	54.800	55.700	55.700	2,092
2026-02-17	57.200	57.300	54.700	55.600	55.600	4,284
2026-02-16	56.300	57.000	54.600	56.000	56.000	1,686
2026-02-13	56.900	56.900	54.300	56.400	56.400	1,886
2026-02-12	58.200	58.400	54.700	55.000	55.000	3,311
2026-02-11	58.000	58.800	55.700	58.000	58.000	9,221
2026-02-10	57.800	60.000	57.200	58.400	58.400	15,246
2026-02-09	50.000	57.900	50.000	57.200	57.200	26,481
2026-02-06	47.000	49.950	47.000	49.950	49.950	8,308
2026-02-05	46.950	47.000	45.800	46.500	46.500	3,406
2026-02-04	46.400	49.750	45.550	47.000	47.000	7,146
2026-02-03	47.250	47.250	45.950	47.050	47.050	3,814

← NewerPage 3 of 21 · 1,256 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.