Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.250	47.250	45.950	47.050	47.050	3,814
2026-02-02	46.200	47.300	45.450	47.250	47.250	10,970
2026-01-30	46.200	51.400	44.750	47.000	47.000	8,420
2026-01-29	46.950	47.000	46.100	47.000	47.000	3,059
2026-01-28	47.650	49.950	46.350	46.900	46.900	11,565
2026-01-27	49.300	49.300	45.650	47.150	47.150	11,844
2026-01-26	47.800	49.800	47.800	48.600	48.600	4,311
2026-01-23	46.700	48.850	46.700	48.700	48.700	2,426
2026-01-22	45.550	47.750	45.550	47.750	47.750	5,353
2026-01-21	46.000	49.600	45.500	46.500	46.500	15,481
2026-01-20	47.250	47.750	45.000	46.850	46.850	3,948
2026-01-19	47.000	51.300	46.000	47.250	47.250	12,386
2026-01-16	48.800	49.900	48.000	49.150	49.150	5,035
2026-01-15	49.850	50.000	48.550	49.100	49.100	1,038
2026-01-14	49.950	49.950	48.050	49.850	49.850	20,538
2026-01-13	50.800	50.800	48.000	50.100	50.100	14,427
2026-01-12	50.900	53.300	50.000	50.700	50.700	4,405
2026-01-09	50.600	51.200	49.500	50.300	50.300	5,123
2026-01-08	50.600	51.300	50.000	50.700	50.700	3,372
2026-01-07	50.200	51.000	50.000	50.600	50.600	2,410
2026-01-05	50.400	53.400	49.900	50.700	50.700	5,982
2026-01-02	50.600	52.000	49.500	49.800	49.800	4,790
2025-12-30	48.950	50.500	48.900	50.500	50.500	3,435
2025-12-29	48.850	49.850	48.000	49.000	49.000	3,283
2025-12-23	47.000	53.400	46.650	49.000	49.000	9,738
2025-12-22	49.100	49.100	47.000	47.700	47.700	1,810
2025-12-19	48.250	48.400	46.250	47.900	47.900	6,875
2025-12-18	48.800	51.000	47.000	48.250	48.250	5,689
2025-12-17	48.800	50.300	48.700	48.800	48.800	3,468
2025-12-16	49.700	50.600	48.550	48.750	48.750	7,019
2025-12-15	51.900	51.900	48.700	49.700	49.700	4,831
2025-12-12	46.550	50.400	46.550	50.000	50.000	18,832
2025-12-11	45.000	45.100	44.200	44.700	44.700	2,849
2025-12-10	43.950	45.200	43.250	44.650	44.650	1,573
2025-12-09	43.500	44.500	43.250	44.350	44.350	4,622
2025-12-08	43.250	45.350	43.250	44.300	44.300	3,416
2025-12-05	45.100	45.750	43.450	43.450	43.450	9,437
2025-12-04	45.300	49.350	44.500	45.050	45.050	16,031
2025-12-03	47.050	47.050	45.000	45.000	45.000	5,580
2025-12-02	46.000	47.200	45.800	46.450	46.450	8,443
2025-12-01	49.550	49.550	46.100	47.150	47.150	27,037
2025-11-28	48.900	49.450	48.300	48.500	48.500	3,081
2025-11-27	48.700	50.100	48.700	49.000	49.000	5,147
2025-11-26	52.900	53.000	47.600	49.900	49.900	59,198
2025-11-25	50.400	53.400	50.300	51.700	51.700	3,853
2025-11-24	51.900	52.300	49.550	50.400	50.400	7,565
2025-11-21	56.900	56.900	52.900	53.400	53.400	8,229
2025-11-20	46.600	57.000	46.500	57.000	57.000	27,212
2025-11-19	46.450	48.250	44.200	46.600	46.600	12,107
2025-11-18	47.500	47.500	46.000	46.000	46.000	4,873
2025-11-17	50.400	50.400	45.750	48.400	48.400	15,214
2025-11-14	51.500	51.600	47.200	50.400	50.400	25,051
2025-11-13	56.400	56.900	48.650	52.000	52.000	50,862
2025-11-12	57.400	58.600	55.100	58.600	58.600	43,216
2025-11-11	61.900	61.900	57.400	58.300	58.300	7,939
2025-11-10	60.000	61.900	59.000	61.800	61.800	1,747
2025-11-07	62.700	62.700	59.200	61.400	61.400	3,756
2025-11-06	59.000	60.400	59.000	60.100	60.100	4,441
2025-11-05	59.000	59.100	58.100	59.000	59.000	1,684
2025-11-04	59.000	60.200	58.100	58.100	58.100	3,766

← NewerPage 4 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.