Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden · Delayed Price · Currency is SEK 70.00
+0.10 (0.14%)
At close: Jul 3, 2026
STO:IBT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 71.90 | 71.90 | 68.20 | 70.00 | 70.00 | 0.14% | 2,651 |
| Jul 2, 2026 | 67.90 | 71.00 | 67.90 | 69.90 | 69.90 | - | 1,863 |
| Jul 1, 2026 | 70.00 | 70.50 | 68.10 | 69.90 | 69.90 | -0.14% | 2,313 |
| Jun 30, 2026 | 67.00 | 70.30 | 66.90 | 70.00 | 70.00 | 4.48% | 5,655 |
| Jun 29, 2026 | 62.50 | 69.70 | 62.50 | 67.00 | 67.00 | 7.37% | 13,359 |
| Jun 26, 2026 | 63.40 | 63.40 | 60.20 | 62.40 | 62.40 | -0.64% | 4,103 |
| Jun 25, 2026 | 66.00 | 66.00 | 61.00 | 62.80 | 62.80 | -0.32% | 3,376 |
| Jun 24, 2026 | 62.90 | 66.50 | 62.00 | 63.00 | 63.00 | 0.16% | 2,171 |
| Jun 23, 2026 | 68.90 | 69.70 | 62.00 | 62.90 | 62.90 | -0.94% | 7,831 |
| Jun 22, 2026 | 62.90 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | 4,876 |
| Jun 18, 2026 | 69.80 | 69.80 | 62.90 | 63.00 | 63.00 | -4.69% | 9,040 |
| Jun 17, 2026 | 68.90 | 70.00 | 66.10 | 66.10 | 66.10 | -1.34% | 29,913 |
| Jun 16, 2026 | 67.30 | 68.90 | 66.90 | 67.00 | 67.00 | 0.75% | 3,168 |
| Jun 15, 2026 | 61.00 | 69.00 | 60.80 | 66.50 | 66.50 | 9.02% | 45,391 |
| Jun 12, 2026 | 60.00 | 62.30 | 59.10 | 61.00 | 61.00 | 1.67% | 8,620 |
| Jun 11, 2026 | 58.80 | 60.30 | 58.80 | 60.00 | 60.00 | -0.66% | 9,336 |
| Jun 10, 2026 | 60.80 | 60.80 | 58.40 | 60.40 | 60.40 | 0.67% | 1,187 |
| Jun 9, 2026 | 59.50 | 60.00 | 58.60 | 60.00 | 60.00 | 0.84% | 5,592 |
| Jun 8, 2026 | 57.40 | 60.90 | 56.00 | 59.50 | 59.50 | 3.66% | 20,874 |
| Jun 5, 2026 | 57.30 | 57.40 | 55.40 | 57.40 | 57.40 | 2.50% | 1,534 |
| Jun 4, 2026 | 59.00 | 59.00 | 54.20 | 56.00 | 56.00 | -2.61% | 2,117 |
| Jun 3, 2026 | 57.40 | 59.00 | 55.70 | 57.50 | 57.50 | 0.88% | 14,367 |
| Jun 2, 2026 | 56.50 | 57.00 | 54.70 | 57.00 | 57.00 | 1.06% | 7,634 |
| Jun 1, 2026 | 58.50 | 58.50 | 55.30 | 56.40 | 56.40 | 1.08% | 8,470 |
| May 29, 2026 | 55.80 | 55.80 | 53.00 | 55.80 | 55.80 | 0.36% | 12,058 |
| May 28, 2026 | 52.00 | 56.20 | 51.30 | 55.60 | 55.60 | 6.92% | 6,573 |
| May 27, 2026 | 52.80 | 53.10 | 51.90 | 52.00 | 52.00 | -1.52% | 7,858 |
| May 26, 2026 | 55.30 | 55.30 | 51.20 | 52.80 | 52.80 | -1.49% | 14,953 |
| May 25, 2026 | 57.00 | 57.00 | 53.00 | 53.60 | 53.60 | -3.60% | 19,635 |
| May 22, 2026 | 53.50 | 56.80 | 52.40 | 55.60 | 55.60 | 3.54% | 37,871 |
| May 21, 2026 | 54.90 | 55.00 | 53.30 | 53.70 | 53.70 | -2.19% | 9,014 |
| May 20, 2026 | 53.20 | 55.00 | 53.00 | 54.90 | 54.90 | -0.18% | 6,494 |
| May 19, 2026 | 54.50 | 55.00 | 52.20 | 55.00 | 55.00 | 0.73% | 7,486 |
| May 18, 2026 | 57.50 | 57.50 | 54.60 | 54.60 | 54.60 | -4.21% | 5,994 |
| May 15, 2026 | 56.30 | 57.00 | 56.00 | 57.00 | 57.00 | -0.70% | 14,913 |
| May 13, 2026 | 55.60 | 57.60 | 55.60 | 57.40 | 57.40 | 3.05% | 6,043 |
| May 12, 2026 | 55.60 | 55.70 | 53.10 | 55.70 | 55.70 | 0.18% | 9,858 |
| May 11, 2026 | 53.10 | 55.80 | 51.80 | 55.60 | 55.60 | 2.39% | 9,168 |
| May 8, 2026 | 52.60 | 57.00 | 52.00 | 54.30 | 54.30 | - | 13,235 |
| May 7, 2026 | 60.00 | 60.00 | 50.50 | 54.30 | 54.30 | -9.50% | 43,645 |
| May 6, 2026 | 54.20 | 63.00 | 48.10 | 60.00 | 60.00 | 11.73% | 79,185 |
| May 5, 2026 | 53.90 | 54.60 | 51.60 | 53.70 | 53.70 | -0.37% | 7,428 |
| May 4, 2026 | 55.40 | 55.40 | 52.30 | 53.90 | 53.90 | - | 8,333 |
| Apr 30, 2026 | 55.10 | 56.10 | 53.40 | 53.90 | 53.90 | -3.75% | 1,861 |
| Apr 29, 2026 | 55.10 | 57.60 | 54.80 | 56.00 | 56.00 | 0.90% | 5,058 |
| Apr 28, 2026 | 56.50 | 56.60 | 55.00 | 55.50 | 55.50 | -1.94% | 4,389 |
| Apr 27, 2026 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 2.91% | 3,818 |
| Apr 24, 2026 | 54.00 | 55.00 | 53.20 | 55.00 | 55.00 | 3.77% | 849 |
| Apr 23, 2026 | 52.50 | 53.80 | 52.00 | 53.00 | 53.00 | 0.95% | 2,032 |
| Apr 22, 2026 | 53.40 | 53.40 | 50.80 | 52.50 | 52.50 | -1.87% | 7,167 |