Infant Bacterial Therapeutics AB (publ) (IBT-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 86.80 | 88.00 | 84.00 | 84.40 | 84.40 | 1,902 |
| Apr 18, 2024 | 88.00 | 88.00 | 83.40 | 87.40 | 87.40 | 2,287 |
| Apr 17, 2024 | 84.80 | 87.60 | 84.00 | 86.00 | 86.00 | 6,701 |
| Apr 16, 2024 | 84.40 | 88.80 | 81.40 | 83.40 | 83.40 | 2,264 |
| Apr 15, 2024 | 83.00 | 87.80 | 83.00 | 83.60 | 83.60 | 2,051 |
| Apr 12, 2024 | 83.80 | 84.00 | 80.60 | 83.00 | 83.00 | 988 |
| Apr 11, 2024 | 83.00 | 84.40 | 80.80 | 83.00 | 83.00 | 1,433 |
| Apr 10, 2024 | 87.20 | 87.20 | 82.20 | 83.00 | 83.00 | 591 |
| Apr 09, 2024 | 83.00 | 85.00 | 81.00 | 83.40 | 83.40 | 2,186 |
| Apr 08, 2024 | 89.60 | 89.60 | 82.00 | 83.00 | 83.00 | 4,964 |
| Apr 05, 2024 | 86.00 | 89.80 | 85.40 | 85.80 | 85.80 | 38,550 |
| Apr 04, 2024 | 89.00 | 89.00 | 83.40 | 85.00 | 85.00 | 3,732 |
| Apr 03, 2024 | 86.60 | 89.20 | 84.00 | 87.00 | 87.00 | 3,626 |
| Apr 02, 2024 | 81.00 | 89.40 | 80.00 | 86.00 | 86.00 | 6,023 |
| Mar 28, 2024 | 77.00 | 80.00 | 76.20 | 80.00 | 80.00 | 1,555 |
| Mar 27, 2024 | 75.80 | 77.00 | 74.20 | 77.00 | 77.00 | 3,037 |
| Mar 26, 2024 | 76.00 | 76.00 | 73.40 | 75.80 | 75.80 | 1,917 |
| Mar 25, 2024 | 76.40 | 76.80 | 70.80 | 76.40 | 76.40 | 16,186 |
| Mar 22, 2024 | 78.00 | 80.20 | 75.20 | 76.60 | 76.60 | 2,700 |
| Mar 21, 2024 | 76.60 | 78.00 | 74.80 | 78.00 | 78.00 | 2,220 |
| Mar 20, 2024 | 76.60 | 77.20 | 74.80 | 76.40 | 76.40 | 33,973 |
| Mar 19, 2024 | 76.60 | 77.00 | 76.00 | 76.40 | 76.40 | 2,320 |
| Mar 18, 2024 | 76.60 | 79.40 | 76.60 | 76.80 | 76.80 | 1,402 |
| Mar 15, 2024 | 78.00 | 78.00 | 74.80 | 76.60 | 76.60 | 2,488 |
| Mar 14, 2024 | 78.60 | 78.60 | 76.20 | 76.80 | 76.80 | 2,687 |
| Mar 13, 2024 | 76.80 | 79.00 | 76.80 | 78.60 | 78.60 | 2,910 |
| Mar 12, 2024 | 79.80 | 79.80 | 76.80 | 77.80 | 77.80 | 2,561 |
| Mar 11, 2024 | 80.00 | 81.00 | 77.00 | 79.80 | 79.80 | 4,017 |
| Mar 08, 2024 | 75.20 | 80.00 | 75.20 | 80.00 | 80.00 | 35,604 |
| Mar 07, 2024 | 80.60 | 80.60 | 74.60 | 75.60 | 75.60 | 10,064 |
| Mar 06, 2024 | 80.40 | 80.60 | 76.20 | 78.80 | 78.80 | 7,474 |
| Mar 05, 2024 | 80.00 | 82.60 | 79.80 | 81.60 | 81.60 | 15,181 |
| Mar 04, 2024 | 77.80 | 81.80 | 77.80 | 81.00 | 81.00 | 6,207 |
| Mar 01, 2024 | 81.60 | 81.80 | 77.60 | 81.80 | 81.80 | 3,456 |
| Feb 29, 2024 | 82.80 | 83.40 | 81.00 | 81.80 | 81.80 | 6,656 |
| Feb 28, 2024 | 86.80 | 86.80 | 82.40 | 83.60 | 83.60 | 11,795 |
| Feb 27, 2024 | 88.80 | 88.80 | 85.20 | 87.00 | 87.00 | 2,580 |
| Feb 26, 2024 | 88.00 | 91.40 | 85.80 | 89.00 | 89.00 | 7,877 |
| Feb 23, 2024 | 92.40 | 93.00 | 85.20 | 90.00 | 90.00 | 6,990 |
| Feb 22, 2024 | 91.00 | 91.00 | 88.60 | 88.60 | 88.60 | 1,387 |
| Feb 21, 2024 | 93.00 | 93.60 | 89.40 | 91.60 | 91.60 | 3,340 |
| Feb 20, 2024 | 90.40 | 93.60 | 90.20 | 93.00 | 93.00 | 1,413 |
| Feb 19, 2024 | 94.80 | 95.00 | 91.20 | 94.00 | 94.00 | 1,651 |
| Feb 16, 2024 | 94.60 | 94.60 | 91.20 | 94.60 | 94.60 | 8,074 |
| Feb 15, 2024 | 92.00 | 99.00 | 91.60 | 94.80 | 94.80 | 1,946 |
| Feb 14, 2024 | 90.00 | 92.00 | 86.60 | 92.00 | 92.00 | 13,201 |
| Feb 13, 2024 | 93.00 | 93.80 | 89.80 | 92.20 | 92.20 | 7,726 |
| Feb 12, 2024 | 94.00 | 94.00 | 92.20 | 93.00 | 93.00 | 3,163 |
| Feb 09, 2024 | 94.40 | 94.40 | 92.80 | 94.00 | 94.00 | 1,478 |
| Feb 08, 2024 | 96.40 | 100.00 | 92.40 | 94.20 | 94.20 | 12,820 |
| Feb 07, 2024 | 98.20 | 101.50 | 98.20 | 101.00 | 101.00 | 5,852 |
| Feb 06, 2024 | 99.00 | 99.00 | 95.60 | 98.40 | 98.40 | 4,903 |
| Feb 05, 2024 | 99.00 | 102.00 | 98.00 | 100.50 | 100.50 | 2,075 |
| Feb 02, 2024 | 101.50 | 101.50 | 96.60 | 99.00 | 99.00 | 3,442 |
| Feb 01, 2024 | 98.20 | 102.50 | 96.60 | 98.00 | 98.00 | 6,360 |
| Jan 31, 2024 | 104.00 | 104.00 | 97.00 | 99.60 | 99.60 | 18,439 |
| Jan 30, 2024 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | 3,657 |
| Jan 29, 2024 | 100.00 | 105.00 | 99.20 | 104.50 | 104.50 | 16,501 |
| Jan 26, 2024 | 99.20 | 102.50 | 98.00 | 100.00 | 100.00 | 11,514 |
| Jan 25, 2024 | 103.50 | 103.50 | 97.00 | 99.40 | 99.40 | 5,169 |
| Jan 24, 2024 | 105.50 | 105.50 | 101.50 | 103.50 | 103.50 | 2,887 |
| Jan 23, 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 19,780 |
| Jan 22, 2024 | 103.50 | 106.00 | 101.00 | 103.00 | 103.00 | 4,755 |
| Jan 19, 2024 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | 1,734 |
| Jan 18, 2024 | 104.00 | 106.00 | 102.00 | 104.50 | 104.50 | 6,441 |
| Jan 17, 2024 | 104.00 | 104.00 | 101.50 | 104.00 | 104.00 | 5,103 |
| Jan 16, 2024 | 105.50 | 106.50 | 103.00 | 105.00 | 105.00 | 2,775 |
| Jan 15, 2024 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 3,487 |
| Jan 12, 2024 | 105.00 | 106.00 | 103.50 | 105.00 | 105.00 | 6,401 |
| Jan 11, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 1,924 |
| Jan 10, 2024 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 8,206 |
| Jan 09, 2024 | 98.00 | 105.00 | 98.00 | 104.50 | 104.50 | 23,741 |
| Jan 08, 2024 | 97.80 | 98.00 | 95.60 | 97.60 | 97.60 | 16,373 |
| Jan 05, 2024 | 98.20 | 98.20 | 95.40 | 97.80 | 97.80 | 3,175 |
| Jan 04, 2024 | 97.40 | 98.20 | 95.40 | 98.20 | 98.20 | 5,932 |
| Jan 03, 2024 | 92.00 | 97.40 | 92.00 | 97.40 | 97.40 | 12,033 |
| Jan 02, 2024 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 11,395 |
| Dec 29, 2023 | 92.80 | 92.80 | 89.00 | 90.00 | 90.00 | 10,999 |
| Dec 28, 2023 | 89.00 | 93.80 | 88.00 | 92.80 | 92.80 | 17,546 |
| Dec 27, 2023 | 90.20 | 93.80 | 88.80 | 89.40 | 89.40 | 14,081 |
| Dec 22, 2023 | 88.00 | 93.80 | 88.00 | 90.20 | 90.20 | 6,590 |
| Dec 21, 2023 | 92.00 | 93.60 | 89.60 | 92.00 | 92.00 | 10,357 |
| Dec 20, 2023 | 90.00 | 91.60 | 85.60 | 91.00 | 91.00 | 9,715 |
| Dec 19, 2023 | 83.60 | 91.00 | 83.60 | 91.00 | 91.00 | 5,050 |
| Dec 18, 2023 | 88.60 | 88.60 | 85.60 | 87.60 | 87.60 | 729 |
| Dec 15, 2023 | 87.20 | 90.00 | 87.00 | 89.00 | 89.00 | 2,124 |
| Dec 14, 2023 | 88.20 | 89.80 | 85.80 | 89.80 | 89.80 | 879 |
| Dec 13, 2023 | 87.20 | 88.60 | 85.00 | 88.20 | 88.20 | 5,261 |
| Dec 12, 2023 | 86.40 | 86.40 | 81.00 | 85.00 | 85.00 | 4,079 |
| Dec 11, 2023 | 88.80 | 89.00 | 82.00 | 83.40 | 83.40 | 17,676 |
| Dec 08, 2023 | 94.00 | 94.00 | 87.20 | 89.00 | 89.00 | 17,594 |
| Dec 07, 2023 | 89.40 | 90.00 | 86.20 | 90.00 | 90.00 | 2,453 |
| Dec 06, 2023 | 85.60 | 90.00 | 83.80 | 89.80 | 89.80 | 8,786 |
| Dec 05, 2023 | 86.80 | 87.80 | 85.60 | 85.60 | 85.60 | 3,468 |
| Dec 04, 2023 | 88.80 | 89.80 | 86.00 | 88.00 | 88.00 | 4,213 |
| Dec 01, 2023 | 90.00 | 90.00 | 86.20 | 88.80 | 88.80 | 2,657 |
| Nov 30, 2023 | 87.00 | 89.80 | 82.80 | 89.60 | 89.60 | 11,597 |
| Nov 29, 2023 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | 2,585 |
| Nov 28, 2023 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2,673 |
| Nov 27, 2023 | 90.80 | 90.80 | 85.60 | 89.00 | 89.00 | 4,066 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.