Infant Bacterial Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 78.900 | 80.500 | 78.100 | 78.500 | 78.500 | 2,469 |
| 2026-10-16 | 83.800 | 83.800 | 78.700 | 78.700 | 78.700 | 10,177 |
| 2026-10-15 | 82.100 | 84.900 | 80.400 | 82.800 | 82.800 | 11,251 |
| 2026-10-14 | 74.000 | 82.500 | 74.000 | 80.000 | 80.000 | 7,506 |
| 2026-10-13 | 72.200 | 75.000 | 70.600 | 75.000 | 75.000 | 2,009 |
| 2026-10-12 | 72.400 | 78.100 | 70.000 | 71.200 | 71.200 | 22,782 |
| 2026-10-09 | 72.800 | 74.200 | 72.100 | 72.400 | 72.400 | 2,583 |
| 2026-10-08 | 74.200 | 74.200 | 72.000 | 72.900 | 72.900 | 1,013 |
| 2026-10-07 | 69.900 | 74.500 | 69.800 | 74.200 | 74.200 | 27,250 |
| 2026-10-06 | 68.800 | 70.700 | 68.800 | 69.800 | 69.800 | 3,628 |
| 2026-10-05 | 69.500 | 70.700 | 67.800 | 69.000 | 69.000 | 4,262 |
| 2026-10-02 | 68.600 | 70.100 | 68.600 | 69.500 | 69.500 | 3,335 |
| 2026-10-01 | 69.600 | 69.900 | 67.400 | 69.900 | 69.900 | 847 |
| 2026-09-30 | 66.500 | 70.400 | 66.000 | 70.400 | 70.400 | 1,025 |
| 2026-09-29 | 67.200 | 69.900 | 64.800 | 68.800 | 68.800 | 24,966 |
| 2026-09-28 | 68.100 | 71.000 | 66.600 | 67.900 | 67.900 | 4,835 |
| 2026-09-25 | 66.300 | 70.900 | 66.300 | 68.100 | 68.100 | 962 |
| 2026-09-24 | 70.000 | 70.000 | 66.300 | 66.300 | 66.300 | 2,409 |
| 2026-09-23 | 67.500 | 71.500 | 66.600 | 67.500 | 67.500 | 2,667 |
| 2026-09-22 | 71.500 | 73.700 | 66.000 | 67.500 | 67.500 | 12,031 |
| 2026-09-21 | 66.600 | 76.100 | 65.200 | 71.200 | 71.200 | 15,460 |
| 2026-09-18 | 66.000 | 66.000 | 64.300 | 65.000 | 65.000 | 168 |
| 2026-09-17 | 65.000 | 65.500 | 64.000 | 64.100 | 64.100 | 883 |
| 2026-09-16 | 65.900 | 66.000 | 64.000 | 66.000 | 66.000 | 431 |
| 2026-09-15 | 63.700 | 66.000 | 63.700 | 66.000 | 66.000 | 1,054 |
| 2026-09-14 | 64.500 | 66.200 | 64.000 | 65.000 | 65.000 | 1,799 |
| 2026-09-11 | 65.000 | 65.200 | 63.600 | 63.600 | 63.600 | 11,651 |
| 2026-09-10 | 63.800 | 65.000 | 63.000 | 64.200 | 64.200 | 6,286 |
| 2026-09-09 | 63.900 | 64.700 | 63.900 | 64.700 | 64.700 | 1,054 |
| 2026-09-08 | 63.800 | 66.000 | 63.100 | 63.900 | 63.900 | 9,304 |
| 2026-09-07 | 64.900 | 66.000 | 63.300 | 64.100 | 64.100 | 3,006 |
| 2026-09-04 | 64.900 | 65.100 | 64.900 | 65.000 | 65.000 | 951 |
| 2026-09-03 | 64.000 | 64.900 | 62.900 | 64.900 | 64.900 | 5,040 |
| 2026-09-02 | 64.900 | 64.900 | 60.700 | 62.900 | 62.900 | 10,011 |
| 2026-09-01 | 65.000 | 66.000 | 62.900 | 62.900 | 62.900 | 10,159 |
| 2026-08-31 | 65.000 | 68.000 | 63.900 | 64.100 | 64.100 | 10,319 |
| 2026-08-28 | 68.500 | 73.700 | 63.400 | 65.000 | 65.000 | 46,034 |
| 2026-08-27 | 66.000 | 66.000 | 63.600 | 66.000 | 66.000 | 25,318 |
| 2026-08-26 | 64.900 | 69.000 | 63.000 | 65.000 | 65.000 | 58,405 |
| 2026-08-25 | 68.200 | 73.200 | 66.500 | 68.600 | 68.600 | 7,744 |
| 2026-08-24 | 67.000 | 69.400 | 65.000 | 67.000 | 67.000 | 14,216 |
| 2026-08-21 | 65.100 | 66.000 | 63.100 | 65.300 | 65.300 | 7,907 |
| 2026-08-20 | 65.100 | 65.800 | 64.600 | 65.700 | 65.700 | 2,229 |
| 2026-08-19 | 65.100 | 66.900 | 64.100 | 65.000 | 65.000 | 9,987 |
| 2026-08-18 | 65.000 | 65.700 | 64.200 | 65.000 | 65.000 | 2,916 |
| 2026-08-17 | 65.100 | 66.100 | 64.600 | 65.000 | 65.000 | 10,653 |
| 2026-08-14 | 67.600 | 67.600 | 64.000 | 66.200 | 66.200 | 9,955 |
| 2026-08-13 | 65.900 | 67.500 | 65.700 | 67.500 | 67.500 | 4,081 |
| 2026-08-12 | 65.000 | 65.900 | 64.600 | 65.000 | 65.000 | 5,652 |
| 2026-08-11 | 65.100 | 66.500 | 65.000 | 65.000 | 65.000 | 3,408 |
| 2026-08-10 | 65.100 | 66.600 | 65.000 | 65.000 | 65.000 | 841 |
| 2026-08-07 | 66.600 | 66.600 | 64.700 | 66.000 | 66.000 | 3,009 |
| 2026-08-06 | 65.900 | 65.900 | 64.700 | 65.900 | 65.900 | 4,374 |
| 2026-08-05 | 68.000 | 68.000 | 65.500 | 66.000 | 66.000 | 2,074 |
| 2026-08-04 | 69.000 | 69.000 | 65.000 | 68.000 | 68.000 | 1,918 |
| 2026-08-03 | 65.900 | 69.400 | 64.900 | 66.000 | 66.000 | 1,583 |
| 2026-07-31 | 65.700 | 67.000 | 65.200 | 67.000 | 67.000 | 1,743 |
| 2026-07-30 | 66.000 | 66.000 | 65.000 | 65.600 | 65.600 | 3,124 |
| 2026-07-29 | 67.900 | 67.900 | 63.300 | 66.000 | 66.000 | 2,611 |
| 2026-07-28 | 65.000 | 65.500 | 64.700 | 64.700 | 64.700 | 967 |
Page 1 of 3 · 128 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.