Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden · Delayed Price · Currency is SEK 67.50
-3.70 (-5.20%)
Sep 22, 2026, 5:19 PM CET
STO:IBT.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.50 | 73.70 | 66.00 | 67.50 | 67.50 | -5.20% | 12,031 |
| Sep 21, 2026 | 66.60 | 76.10 | 65.20 | 71.20 | 71.20 | 9.54% | 15,460 |
| Sep 18, 2026 | 66.00 | 66.00 | 64.30 | 65.00 | 65.00 | 1.40% | 168 |
| Sep 17, 2026 | 65.00 | 65.50 | 64.00 | 64.10 | 64.10 | -2.88% | 883 |
| Sep 16, 2026 | 65.90 | 66.00 | 64.00 | 66.00 | 66.00 | - | 431 |
| Sep 15, 2026 | 63.70 | 66.00 | 63.70 | 66.00 | 66.00 | 1.54% | 1,054 |
| Sep 14, 2026 | 64.50 | 66.20 | 64.00 | 65.00 | 65.00 | 2.20% | 1,799 |
| Sep 11, 2026 | 65.00 | 65.20 | 63.60 | 63.60 | 63.60 | -0.93% | 11,651 |
| Sep 10, 2026 | 63.80 | 65.00 | 63.00 | 64.20 | 64.20 | -0.77% | 6,286 |
| Sep 9, 2026 | 63.90 | 64.70 | 63.90 | 64.70 | 64.70 | 1.25% | 1,054 |
| Sep 8, 2026 | 63.80 | 66.00 | 63.10 | 63.90 | 63.90 | -0.31% | 9,304 |
| Sep 7, 2026 | 64.90 | 66.00 | 63.30 | 64.10 | 64.10 | -1.38% | 3,006 |
| Sep 4, 2026 | 64.90 | 65.10 | 64.90 | 65.00 | 65.00 | 0.15% | 951 |
| Sep 3, 2026 | 64.00 | 64.90 | 62.90 | 64.90 | 64.90 | 3.18% | 5,040 |
| Sep 2, 2026 | 64.90 | 64.90 | 60.70 | 62.90 | 62.90 | - | 10,011 |
| Sep 1, 2026 | 65.00 | 66.00 | 62.90 | 62.90 | 62.90 | -1.87% | 10,159 |
| Aug 31, 2026 | 65.00 | 68.00 | 63.90 | 64.10 | 64.10 | -1.38% | 10,319 |
| Aug 28, 2026 | 68.50 | 73.70 | 63.40 | 65.00 | 65.00 | -1.52% | 46,034 |
| Aug 27, 2026 | 66.00 | 66.00 | 63.60 | 66.00 | 66.00 | 1.54% | 25,318 |
| Aug 26, 2026 | 64.90 | 69.00 | 63.00 | 65.00 | 65.00 | -5.25% | 58,405 |
| Aug 25, 2026 | 68.20 | 73.20 | 66.50 | 68.60 | 68.60 | 2.39% | 7,744 |
| Aug 24, 2026 | 67.00 | 69.40 | 65.00 | 67.00 | 67.00 | 2.60% | 14,216 |
| Aug 21, 2026 | 65.10 | 66.00 | 63.10 | 65.30 | 65.30 | -0.61% | 7,907 |
| Aug 20, 2026 | 65.10 | 65.80 | 64.60 | 65.70 | 65.70 | 1.08% | 2,229 |
| Aug 19, 2026 | 65.10 | 66.90 | 64.10 | 65.00 | 65.00 | - | 9,987 |
| Aug 18, 2026 | 65.00 | 65.70 | 64.20 | 65.00 | 65.00 | - | 2,916 |
| Aug 17, 2026 | 65.10 | 66.10 | 64.60 | 65.00 | 65.00 | -1.81% | 10,653 |
| Aug 14, 2026 | 67.60 | 67.60 | 64.00 | 66.20 | 66.20 | -1.93% | 9,955 |
| Aug 13, 2026 | 65.90 | 67.50 | 65.70 | 67.50 | 67.50 | 3.85% | 4,081 |
| Aug 12, 2026 | 65.00 | 65.90 | 64.60 | 65.00 | 65.00 | - | 5,652 |
| Aug 11, 2026 | 65.10 | 66.50 | 65.00 | 65.00 | 65.00 | - | 3,408 |
| Aug 10, 2026 | 65.10 | 66.60 | 65.00 | 65.00 | 65.00 | -1.52% | 841 |
| Aug 7, 2026 | 66.60 | 66.60 | 64.70 | 66.00 | 66.00 | 0.15% | 3,009 |
| Aug 6, 2026 | 65.90 | 65.90 | 64.70 | 65.90 | 65.90 | -0.15% | 4,374 |
| Aug 5, 2026 | 68.00 | 68.00 | 65.50 | 66.00 | 66.00 | -2.94% | 2,074 |
| Aug 4, 2026 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 1,918 |
| Aug 3, 2026 | 65.90 | 69.40 | 64.90 | 66.00 | 66.00 | -1.49% | 1,583 |
| Jul 31, 2026 | 65.70 | 67.00 | 65.20 | 67.00 | 67.00 | 2.13% | 1,743 |
| Jul 30, 2026 | 66.00 | 66.00 | 65.00 | 65.60 | 65.60 | -0.61% | 3,124 |
| Jul 29, 2026 | 67.90 | 67.90 | 63.30 | 66.00 | 66.00 | 2.01% | 2,611 |
| Jul 28, 2026 | 65.00 | 65.50 | 64.70 | 64.70 | 64.70 | -1.37% | 967 |
| Jul 27, 2026 | 66.60 | 66.60 | 64.30 | 65.60 | 65.60 | -1.80% | 4,315 |
| Jul 24, 2026 | 67.90 | 67.90 | 65.20 | 66.80 | 66.80 | 1.83% | 768 |
| Jul 23, 2026 | 65.60 | 67.00 | 64.70 | 65.60 | 65.60 | 0.92% | 13,230 |
| Jul 22, 2026 | 67.00 | 67.00 | 63.60 | 65.00 | 65.00 | -1.52% | 1,412 |
| Jul 21, 2026 | 64.90 | 66.00 | 63.80 | 66.00 | 66.00 | 1.23% | 2,057 |
| Jul 20, 2026 | 63.40 | 66.00 | 63.40 | 65.20 | 65.20 | 0.15% | 3,718 |
| Jul 17, 2026 | 63.60 | 66.00 | 63.60 | 65.10 | 65.10 | -2.84% | 3,447 |
| Jul 16, 2026 | 65.00 | 67.00 | 63.30 | 67.00 | 67.00 | 2.92% | 2,111 |
| Jul 15, 2026 | 65.00 | 65.90 | 64.40 | 65.10 | 65.10 | 0.15% | 21,196 |