Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden · Delayed Price · Currency is SEK 69.20
+3.50 (5.33%)
Nov 2, 2026, 4:23 PM CET
STO:IBT.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 63.90 | 69.20 | 61.30 | 69.20 | 69.20 | 5.33% | 19,903 |
| Oct 30, 2026 | 68.00 | 68.20 | 65.10 | 65.70 | 65.70 | -3.81% | 5,447 |
| Oct 29, 2026 | 67.90 | 69.10 | 66.20 | 68.30 | 68.30 | 0.59% | 8,170 |
| Oct 28, 2026 | 67.00 | 70.50 | 67.00 | 67.90 | 67.90 | 2.88% | 9,525 |
| Oct 27, 2026 | 74.90 | 74.90 | 64.10 | 66.00 | 66.00 | -12.81% | 38,150 |
| Oct 26, 2026 | 81.20 | 81.20 | 70.10 | 75.70 | 75.70 | -7.12% | 17,610 |
| Oct 23, 2026 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | -0.61% | 11,758 |
| Oct 22, 2026 | 80.70 | 82.10 | 80.00 | 82.00 | 82.00 | 1.49% | 5,428 |
| Oct 21, 2026 | 81.50 | 81.60 | 80.10 | 80.80 | 80.80 | -0.98% | 2,511 |
| Oct 20, 2026 | 80.00 | 81.80 | 80.00 | 81.60 | 81.60 | 3.95% | 10,006 |
| Oct 19, 2026 | 78.90 | 80.50 | 78.10 | 78.50 | 78.50 | -0.25% | 2,469 |
| Oct 16, 2026 | 83.80 | 83.80 | 78.70 | 78.70 | 78.70 | -4.95% | 10,312 |
| Oct 15, 2026 | 82.10 | 84.90 | 80.40 | 82.80 | 82.80 | 3.50% | 11,251 |
| Oct 14, 2026 | 74.00 | 82.50 | 74.00 | 80.00 | 80.00 | 6.67% | 7,506 |
| Oct 13, 2026 | 72.20 | 75.00 | 70.60 | 75.00 | 75.00 | 5.34% | 2,009 |
| Oct 12, 2026 | 72.40 | 78.10 | 70.00 | 71.20 | 71.20 | -1.66% | 22,782 |
| Oct 9, 2026 | 72.80 | 74.20 | 72.10 | 72.40 | 72.40 | -0.69% | 2,583 |
| Oct 8, 2026 | 74.20 | 74.20 | 72.00 | 72.90 | 72.90 | -1.75% | 1,013 |
| Oct 7, 2026 | 69.90 | 74.50 | 69.80 | 74.20 | 74.20 | 6.30% | 27,250 |
| Oct 6, 2026 | 68.80 | 70.70 | 68.80 | 69.80 | 69.80 | 1.16% | 3,628 |
| Oct 5, 2026 | 69.50 | 70.70 | 67.80 | 69.00 | 69.00 | -0.72% | 4,262 |
| Oct 2, 2026 | 68.60 | 70.10 | 68.60 | 69.50 | 69.50 | -0.57% | 3,335 |
| Oct 1, 2026 | 69.60 | 69.90 | 67.40 | 69.90 | 69.90 | -0.71% | 847 |
| Sep 30, 2026 | 66.50 | 70.40 | 66.00 | 70.40 | 70.40 | 2.33% | 1,025 |
| Sep 29, 2026 | 67.20 | 69.90 | 64.80 | 68.80 | 68.80 | 1.33% | 24,966 |
| Sep 28, 2026 | 68.10 | 71.00 | 66.60 | 67.90 | 67.90 | -0.29% | 4,835 |
| Sep 25, 2026 | 66.30 | 70.90 | 66.30 | 68.10 | 68.10 | 2.71% | 962 |
| Sep 24, 2026 | 70.00 | 70.00 | 66.30 | 66.30 | 66.30 | -1.78% | 2,409 |
| Sep 23, 2026 | 67.50 | 71.50 | 66.60 | 67.50 | 67.50 | - | 2,667 |
| 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 |