Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-03 | 58.500 | 59.900 | 57.600 | 59.900 | 59.900 | 6,911 |
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.