Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	51.300	51.300	49.050	50.300	50.300	3,496
2025-08-07	49.500	49.800	48.650	49.400	49.400	6,264
2025-08-06	50.500	50.900	49.200	49.500	49.500	8,316
2025-08-05	51.000	51.100	50.100	50.100	50.100	1,759
2025-08-04	51.200	51.200	50.000	50.700	50.700	3,914
2025-08-01	52.500	52.500	50.000	50.500	50.500	9,256
2025-07-31	50.600	52.800	50.600	51.500	51.500	6,471
2025-07-30	50.000	52.500	50.000	50.300	50.300	3,593
2025-07-29	52.000	52.000	50.000	50.100	50.100	5,978
2025-07-28	49.150	51.300	48.550	51.300	51.300	7,875
2025-07-25	50.700	51.400	49.000	49.400	49.400	10,070
2025-07-24	50.300	50.700	49.100	50.600	50.600	3,079
2025-07-23	52.900	52.900	49.350	50.100	50.100	7,806
2025-07-22	53.100	53.200	50.100	51.000	51.000	6,560
2025-07-21	49.000	61.700	49.000	53.400	53.400	17,058
2025-07-18	47.600	49.700	47.250	48.300	48.300	3,353
2025-07-17	48.450	48.500	47.600	47.600	47.600	3,085
2025-07-16	48.000	48.450	47.500	48.100	48.100	4,168
2025-07-15	47.300	48.500	47.250	48.500	48.500	3,308
2025-07-14	48.800	48.800	47.250	47.250	47.250	1,032
2025-07-11	50.000	50.200	47.500	47.800	47.800	13,453
2025-07-10	46.900	48.650	46.900	48.100	48.100	5,983
2025-07-09	47.500	47.800	46.850	46.900	46.900	7,261
2025-07-08	47.850	48.250	47.400	47.500	47.500	3,351
2025-07-07	49.200	49.200	47.050	47.850	47.850	13,124
2025-07-04	47.450	49.200	47.200	49.200	49.200	5,218
2025-07-03	48.100	49.000	47.200	47.450	47.450	4,199
2025-07-02	46.150	49.300	46.150	48.100	48.100	10,423
2025-07-01	50.200	50.200	47.550	49.600	49.600	10,582
2025-06-30	50.500	50.800	48.750	49.000	49.000	9,022
2025-06-27	50.700	52.100	50.600	50.600	50.600	2,615
2025-06-26	51.100	52.700	50.700	51.700	51.700	9,052
2025-06-25	51.000	52.400	51.000	51.000	51.000	7,200
2025-06-24	52.700	52.700	50.800	50.800	50.800	5,054
2025-06-23	52.500	52.500	50.800	51.400	51.400	4,541
2025-06-19	51.300	53.100	51.200	52.300	52.300	3,277
2025-06-18	53.000	53.000	51.000	51.000	51.000	7,922
2025-06-17	54.700	54.700	52.900	53.000	53.000	8,226
2025-06-16	56.300	56.300	54.300	54.800	54.800	10,580
2025-06-13	56.100	57.000	54.600	56.300	56.300	7,006
2025-06-12	57.400	58.200	56.600	57.000	57.000	5,198
2025-06-11	58.300	58.400	56.800	56.900	56.900	7,145
2025-06-10	58.700	59.200	58.000	58.000	58.000	6,892
2025-06-09	58.100	60.300	58.000	59.200	59.200	9,539
2025-06-05	57.900	60.000	57.900	58.100	58.100	12,258
2025-06-04	56.600	58.300	55.000	57.700	57.700	4,692
2025-06-03	55.000	58.100	54.800	56.400	56.400	13,050
2025-06-02	59.000	59.000	55.400	55.800	55.800	8,689
2025-05-30	57.100	57.900	56.700	57.700	57.700	4,831
2025-05-28	59.400	59.400	56.700	56.700	56.700	5,764
2025-05-27	56.900	59.500	55.900	59.300	59.300	14,684
2025-05-26	58.300	58.400	56.200	57.000	57.000	5,485
2025-05-23	58.300	58.300	56.400	57.900	57.900	6,125
2025-05-22	59.400	61.800	58.000	58.200	58.200	8,240
2025-05-21	59.800	61.100	58.300	59.300	59.300	8,937
2025-05-20	60.900	60.900	57.900	60.900	60.900	8,684
2025-05-19	57.000	61.900	57.000	61.900	61.900	9,247
2025-05-16	56.200	56.900	54.800	56.600	56.600	5,995
2025-05-15	55.600	56.400	54.500	56.200	56.200	8,532
2025-05-14	56.600	56.700	54.000	56.500	56.500	16,767

← NewerPage 6 of 21 · 1,259 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.