Infant Bacterial Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	34.000	39.100	34.000	36.300	36.300	76,815
2024-11-13	36.800	36.800	34.200	34.300	34.300	20,569
2024-11-12	36.200	37.100	36.100	36.400	36.400	7,788
2024-11-11	34.000	37.500	34.000	36.900	36.900	19,455
2024-11-08	34.000	35.200	34.000	35.200	35.200	14,834
2024-11-07	36.500	36.500	34.000	34.800	34.800	25,506
2024-11-06	39.100	40.800	36.300	36.800	36.800	26,613
2024-11-05	41.000	41.000	37.000	38.700	38.700	44,873
2024-11-04	42.000	42.000	39.600	41.100	41.100	15,306
2024-11-01	41.300	41.800	39.700	39.700	39.700	10,447
2024-10-31	39.800	42.500	39.800	41.600	41.600	51,497
2024-10-30	37.800	39.800	37.300	39.200	39.200	32,040
2024-10-29	37.400	38.500	36.100	38.400	38.400	28,220
2024-10-28	36.600	38.200	36.300	37.400	37.400	15,982
2024-10-25	37.700	38.000	36.200	36.600	36.600	8,472
2024-10-24	38.200	38.400	36.300	36.700	36.700	17,329
2024-10-23	34.800	39.000	34.800	38.200	38.200	47,836
2024-10-22	33.800	35.700	33.800	34.800	34.800	8,588
2024-10-21	35.700	36.800	34.700	35.100	35.100	11,642
2024-10-18	34.500	35.000	34.100	34.900	34.900	6,011
2024-10-17	36.900	36.900	34.500	34.700	34.700	16,600
2024-10-16	34.900	35.800	34.900	35.200	35.200	15,479
2024-10-15	36.000	37.000	35.600	36.200	36.200	20,374
2024-10-14	34.100	37.200	34.000	35.400	35.400	53,910
2024-10-11	32.700	34.100	32.700	33.600	33.600	18,175
2024-10-10	34.500	34.500	32.300	32.800	32.800	23,624
2024-10-09	32.400	33.800	32.300	32.700	32.700	17,310
2024-10-08	35.300	35.300	32.200	32.500	32.500	19,058
2024-10-07	33.000	33.100	31.800	33.100	33.100	25,602
2024-10-04	33.000	34.900	31.900	33.100	33.100	37,461
2024-10-03	33.000	34.000	32.500	33.100	33.100	13,040
2024-10-02	32.000	33.100	31.700	31.700	31.700	13,192
2024-10-01	33.400	33.400	32.000	32.000	32.000	13,587
2024-09-30	33.100	34.900	33.100	33.400	33.400	21,857
2024-09-27	33.200	33.800	32.700	33.100	33.100	21,005
2024-09-26	33.800	34.000	32.600	33.200	33.200	31,236
2024-09-25	32.500	33.900	31.900	33.800	33.800	28,225
2024-09-24	32.000	32.800	31.600	32.700	32.700	46,023
2024-09-23	34.300	34.400	32.300	33.000	33.000	75,430
2024-09-20	34.700	35.500	34.100	34.900	34.900	13,326
2024-09-19	36.000	36.000	33.900	34.700	34.700	27,468
2024-09-18	35.200	35.900	34.300	34.500	34.500	28,683
2024-09-17	34.600	37.200	34.000	35.100	35.100	60,985
2024-09-16	36.400	36.600	33.700	34.500	34.500	50,284
2024-09-13	37.000	37.300	35.000	35.000	35.000	63,087
2024-09-12	35.600	38.500	34.500	36.800	36.800	43,674
2024-09-11	34.800	37.300	34.300	35.600	35.600	59,170
2024-09-10	38.000	38.600	34.400	34.700	34.700	185,094
2024-09-09	39.800	41.000	37.400	37.600	37.600	104,639
2024-09-06	42.900	42.900	39.000	39.700	39.700	91,678
2024-09-05	39.900	41.500	38.600	41.500	41.500	234,026
2024-09-04	40.900	45.300	38.200	39.400	39.400	625,105
2024-09-03	35.500	45.500	34.200	36.300	36.300	1,051,851
2024-09-02	55.000	55.000	21.700	34.800	34.800	2,634,202
2024-08-30	99.200	101.50	98.200	100.00	100.00	14,910
2024-08-29	100.00	100.50	98.400	99.000	99.000	22,477
2024-08-28	104.00	104.00	99.000	100.00	100.00	32,288
2024-08-27	105.00	105.00	100.50	103.50	103.50	14,467
2024-08-26	104.50	105.00	101.50	105.00	105.00	10,292
2024-08-23	101.50	109.00	101.50	104.50	104.50	14,617

← NewerPage 9 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.