Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden · Delayed Price · Currency is SEK 67.30
-1.30 (-1.90%)
Oct 2, 2025, 3:40 PM CET
STO:IBT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 67.50 | 69.00 | 67.50 | 68.60 | 68.60 | 0.73% | 9,363 |
| Sep 30, 2025 | 68.40 | 72.50 | 68.10 | 68.10 | 68.10 | -2.71% | 24,146 |
| Sep 29, 2025 | 69.60 | 70.00 | 67.50 | 70.00 | 70.00 | -0.57% | 14,417 |
| Sep 26, 2025 | 69.50 | 70.90 | 68.40 | 70.40 | 70.40 | 1.15% | 9,442 |
| Sep 25, 2025 | 71.80 | 71.80 | 68.10 | 69.60 | 69.60 | -0.85% | 7,775 |
| Sep 24, 2025 | 70.40 | 71.00 | 68.00 | 70.20 | 70.20 | 0.29% | 8,493 |
| Sep 23, 2025 | 70.80 | 73.90 | 69.30 | 70.00 | 70.00 | -1.13% | 3,583 |
| Sep 22, 2025 | 71.90 | 73.90 | 70.60 | 70.80 | 70.80 | -1.67% | 3,351 |
| Sep 19, 2025 | 68.10 | 72.30 | 67.10 | 72.00 | 72.00 | 5.73% | 29,408 |
| Sep 18, 2025 | 70.00 | 71.60 | 68.10 | 68.10 | 68.10 | -2.71% | 13,832 |
| Sep 17, 2025 | 69.70 | 74.00 | 69.70 | 70.00 | 70.00 | -1.41% | 11,017 |
| Sep 16, 2025 | 70.80 | 71.60 | 68.90 | 71.00 | 71.00 | -0.84% | 5,448 |
| Sep 15, 2025 | 72.00 | 72.00 | 68.30 | 71.60 | 71.60 | -2.72% | 8,553 |
| Sep 12, 2025 | 74.30 | 74.90 | 72.20 | 73.60 | 73.60 | -0.94% | 5,290 |
| Sep 11, 2025 | 71.50 | 74.40 | 69.10 | 74.30 | 74.30 | 3.92% | 22,468 |
| Sep 10, 2025 | 75.00 | 76.80 | 69.00 | 71.50 | 71.50 | -4.67% | 32,846 |
| Sep 9, 2025 | 77.20 | 77.20 | 74.10 | 75.00 | 75.00 | -7.98% | 17,339 |
| Sep 8, 2025 | 76.00 | 81.50 | 72.20 | 81.50 | 81.50 | 6.26% | 33,219 |
| Sep 5, 2025 | 82.00 | 82.00 | 76.70 | 76.70 | 76.70 | -1.79% | 18,930 |
| Sep 4, 2025 | 76.20 | 84.30 | 76.20 | 78.10 | 78.10 | 2.49% | 47,342 |
| Sep 3, 2025 | 75.60 | 77.90 | 75.00 | 76.20 | 76.20 | 1.60% | 12,499 |
| Sep 2, 2025 | 77.60 | 77.80 | 70.50 | 75.00 | 75.00 | -4.94% | 25,882 |
| Sep 1, 2025 | 65.00 | 81.20 | 65.00 | 78.90 | 78.90 | 21.38% | 84,886 |
| Aug 29, 2025 | 58.50 | 65.00 | 57.10 | 65.00 | 65.00 | 9.80% | 22,615 |
| Aug 28, 2025 | 58.70 | 59.40 | 56.70 | 59.20 | 59.20 | 1.02% | 11,959 |
| Aug 27, 2025 | 52.80 | 58.60 | 52.80 | 58.60 | 58.60 | 10.57% | 31,683 |
| Aug 26, 2025 | 54.00 | 54.30 | 53.00 | 53.00 | 53.00 | -0.56% | 6,735 |
| Aug 25, 2025 | 53.80 | 54.40 | 52.90 | 53.30 | 53.30 | 0.57% | 4,205 |
| Aug 22, 2025 | 52.70 | 53.50 | 52.30 | 53.00 | 53.00 | -0.38% | 2,131 |
| Aug 21, 2025 | 52.40 | 53.20 | 52.00 | 53.20 | 53.20 | 1.72% | 1,168 |
| Aug 20, 2025 | 53.40 | 54.00 | 51.70 | 52.30 | 52.30 | -1.69% | 8,217 |
| Aug 19, 2025 | 52.10 | 53.50 | 52.10 | 53.20 | 53.20 | 2.50% | 7,531 |
| Aug 18, 2025 | 50.10 | 52.50 | 50.10 | 51.90 | 51.90 | 2.17% | 3,422 |
| Aug 15, 2025 | 50.10 | 51.00 | 50.00 | 50.80 | 50.80 | 1.40% | 1,934 |
| Aug 14, 2025 | 50.10 | 51.00 | 50.00 | 50.10 | 50.10 | -1.18% | 3,909 |
| Aug 13, 2025 | 51.60 | 51.60 | 50.00 | 50.70 | 50.70 | 1.40% | 6,737 |
| Aug 12, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -0.40% | 7,399 |
| Aug 11, 2025 | 51.10 | 52.10 | 50.20 | 50.20 | 50.20 | -0.20% | 4,423 |
| Aug 8, 2025 | 51.30 | 51.30 | 49.05 | 50.30 | 50.30 | 1.82% | 3,496 |
| Aug 7, 2025 | 49.50 | 49.80 | 48.65 | 49.40 | 49.40 | -0.20% | 6,264 |
| Aug 6, 2025 | 50.50 | 50.90 | 49.20 | 49.50 | 49.50 | -1.20% | 8,316 |
| Aug 5, 2025 | 51.00 | 51.10 | 50.10 | 50.10 | 50.10 | -1.18% | 1,759 |
| Aug 4, 2025 | 51.20 | 51.20 | 50.00 | 50.70 | 50.70 | 0.40% | 3,914 |
| Aug 1, 2025 | 52.50 | 52.50 | 50.00 | 50.50 | 50.50 | -1.94% | 9,256 |
| Jul 31, 2025 | 50.60 | 52.80 | 50.60 | 51.50 | 51.50 | 2.39% | 6,471 |
| Jul 30, 2025 | 50.00 | 52.50 | 50.00 | 50.30 | 50.30 | 0.60% | 3,593 |
| Jul 29, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.53% | 5,978 |
| Jul 28, 2025 | 49.15 | 51.30 | 48.55 | 51.30 | 51.30 | 3.85% | 7,875 |
| Jul 25, 2025 | 50.70 | 51.40 | 49.00 | 49.40 | 49.40 | -2.37% | 10,070 |
| Jul 24, 2025 | 50.30 | 50.70 | 49.10 | 50.60 | 50.60 | 1.00% | 3,079 |