Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 57.900 | 59.600 | 57.000 | 59.000 | 59.000 | 5,626 |
| 2025-10-30 | 57.200 | 58.600 | 55.500 | 57.800 | 57.800 | 8,740 |
| 2025-10-29 | 61.400 | 61.400 | 57.200 | 58.300 | 58.300 | 6,604 |
| 2025-10-28 | 60.100 | 61.600 | 59.400 | 59.400 | 59.400 | 7,241 |
| 2025-10-27 | 61.000 | 61.500 | 59.500 | 61.400 | 61.400 | 9,126 |
| 2025-10-24 | 59.400 | 60.300 | 59.200 | 60.300 | 60.300 | 4,427 |
| 2025-10-23 | 60.900 | 61.600 | 59.300 | 59.700 | 59.700 | 6,557 |
| 2025-10-22 | 60.600 | 61.700 | 59.900 | 60.900 | 60.900 | 11,886 |
| 2025-10-21 | 61.100 | 61.600 | 60.100 | 60.900 | 60.900 | 3,032 |
| 2025-10-20 | 62.700 | 62.700 | 61.000 | 61.000 | 61.000 | 3,921 |
| 2025-10-17 | 61.900 | 67.000 | 61.900 | 63.000 | 63.000 | 7,677 |
| 2025-10-16 | 66.000 | 67.500 | 63.600 | 64.400 | 64.400 | 4,293 |
| 2025-10-15 | 65.500 | 65.900 | 63.000 | 64.800 | 64.800 | 5,423 |
| 2025-10-14 | 68.900 | 69.000 | 63.000 | 64.000 | 64.000 | 24,842 |
| 2025-10-13 | 61.800 | 71.900 | 61.300 | 68.600 | 68.600 | 40,085 |
| 2025-10-10 | 62.900 | 62.900 | 62.100 | 62.600 | 62.600 | 6,562 |
| 2025-10-09 | 63.300 | 63.900 | 62.200 | 63.700 | 63.700 | 5,377 |
| 2025-10-08 | 62.100 | 64.800 | 62.100 | 63.300 | 63.300 | 8,715 |
| 2025-10-07 | 63.000 | 64.700 | 62.200 | 64.700 | 64.700 | 19,175 |
| 2025-10-06 | 67.900 | 68.600 | 63.400 | 64.900 | 64.900 | 11,176 |
| 2025-10-03 | 68.200 | 68.400 | 66.600 | 66.700 | 66.700 | 21,857 |
| 2025-10-02 | 69.000 | 69.000 | 67.200 | 67.800 | 67.800 | 9,322 |
| 2025-10-01 | 67.500 | 69.000 | 67.500 | 68.600 | 68.600 | 9,363 |
| 2025-09-30 | 68.400 | 72.500 | 68.100 | 68.100 | 68.100 | 24,146 |
| 2025-09-29 | 69.600 | 70.000 | 67.500 | 70.000 | 70.000 | 14,417 |
| 2025-09-26 | 69.500 | 70.900 | 68.400 | 70.400 | 70.400 | 9,442 |
| 2025-09-25 | 71.800 | 71.800 | 68.100 | 69.600 | 69.600 | 7,775 |
| 2025-09-24 | 70.400 | 71.000 | 68.000 | 70.200 | 70.200 | 8,493 |
| 2025-09-23 | 70.800 | 73.900 | 69.300 | 70.000 | 70.000 | 3,583 |
| 2025-09-22 | 71.900 | 73.900 | 70.600 | 70.800 | 70.800 | 3,351 |
| 2025-09-19 | 68.100 | 72.300 | 67.100 | 72.000 | 72.000 | 29,408 |
| 2025-09-18 | 70.000 | 71.600 | 68.100 | 68.100 | 68.100 | 13,832 |
| 2025-09-17 | 69.700 | 74.000 | 69.700 | 70.000 | 70.000 | 11,017 |
| 2025-09-16 | 70.800 | 71.600 | 68.900 | 71.000 | 71.000 | 5,448 |
| 2025-09-15 | 72.000 | 72.000 | 68.300 | 71.600 | 71.600 | 8,553 |
| 2025-09-12 | 74.300 | 74.900 | 72.200 | 73.600 | 73.600 | 5,290 |
| 2025-09-11 | 71.500 | 74.400 | 69.100 | 74.300 | 74.300 | 22,468 |
| 2025-09-10 | 75.000 | 76.800 | 69.000 | 71.500 | 71.500 | 32,846 |
| 2025-09-09 | 77.200 | 77.200 | 74.100 | 75.000 | 75.000 | 17,339 |
| 2025-09-08 | 76.000 | 81.500 | 72.200 | 81.500 | 81.500 | 33,219 |
| 2025-09-05 | 82.000 | 82.000 | 76.700 | 76.700 | 76.700 | 18,930 |
| 2025-09-04 | 76.200 | 84.300 | 76.200 | 78.100 | 78.100 | 47,342 |
| 2025-09-03 | 75.600 | 77.900 | 75.000 | 76.200 | 76.200 | 12,499 |
| 2025-09-02 | 77.600 | 77.800 | 70.500 | 75.000 | 75.000 | 25,882 |
| 2025-09-01 | 65.000 | 81.200 | 65.000 | 78.900 | 78.900 | 84,886 |
| 2025-08-29 | 58.500 | 65.000 | 57.100 | 65.000 | 65.000 | 22,615 |
| 2025-08-28 | 58.700 | 59.400 | 56.700 | 59.200 | 59.200 | 11,959 |
| 2025-08-27 | 52.800 | 58.600 | 52.800 | 58.600 | 58.600 | 31,683 |
| 2025-08-26 | 54.000 | 54.300 | 53.000 | 53.000 | 53.000 | 6,735 |
| 2025-08-25 | 53.800 | 54.400 | 52.900 | 53.300 | 53.300 | 4,205 |
| 2025-08-22 | 52.700 | 53.500 | 52.300 | 53.000 | 53.000 | 2,131 |
| 2025-08-21 | 52.400 | 53.200 | 52.000 | 53.200 | 53.200 | 1,168 |
| 2025-08-20 | 53.400 | 54.000 | 51.700 | 52.300 | 52.300 | 8,217 |
| 2025-08-19 | 52.100 | 53.500 | 52.100 | 53.200 | 53.200 | 7,531 |
| 2025-08-18 | 50.100 | 52.500 | 50.100 | 51.900 | 51.900 | 3,422 |
| 2025-08-15 | 50.100 | 51.000 | 50.000 | 50.800 | 50.800 | 1,934 |
| 2025-08-14 | 50.100 | 51.000 | 50.000 | 50.100 | 50.100 | 3,909 |
| 2025-08-13 | 51.600 | 51.600 | 50.000 | 50.700 | 50.700 | 6,737 |
| 2025-08-12 | 51.500 | 51.500 | 50.000 | 50.000 | 50.000 | 7,399 |
| 2025-08-11 | 51.100 | 52.100 | 50.200 | 50.200 | 50.200 | 4,423 |
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.