Infant Bacterial Therapeutics AB Class B IBT_B
OMXSTO · Sweden · Health Technology
SEK 69.90-0.50 (-0.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 70.40 | +2.33% | SEK 66.50 | SEK 70.40 | SEK 66.00 | 1.03K |
| 2026-09-29 | SEK 68.80 | +1.33% | SEK 67.20 | SEK 69.90 | SEK 64.80 | 24.97K |
| 2026-09-28 | SEK 67.90 | -0.29% | SEK 68.10 | SEK 71.00 | SEK 66.60 | 4.84K |
| 2026-09-25 | SEK 68.10 | +2.71% | SEK 66.30 | SEK 70.90 | SEK 66.30 | 962 |
| 2026-09-24 | SEK 66.30 | -1.78% | SEK 70.00 | SEK 70.00 | SEK 66.30 | 2.41K |
| 2026-09-23 | SEK 67.50 | 0.00% | SEK 67.50 | SEK 71.50 | SEK 66.60 | 2.67K |
| 2026-09-22 | SEK 67.50 | -5.20% | SEK 71.50 | SEK 73.70 | SEK 66.00 | 12.03K |
| 2026-09-21 | SEK 71.20 | +9.54% | SEK 66.60 | SEK 76.10 | SEK 65.20 | 15.46K |
| 2026-09-18 | SEK 65.00 | +1.40% | SEK 66.00 | SEK 66.00 | SEK 64.30 | 168 |
| 2026-09-17 | SEK 64.10 | -2.88% | SEK 65.00 | SEK 65.50 | SEK 64.00 | 883 |
| 2026-09-16 | SEK 66.00 | 0.00% | SEK 65.90 | SEK 66.00 | SEK 64.00 | 431 |
| 2026-09-15 | SEK 66.00 | +1.54% | SEK 63.70 | SEK 66.00 | SEK 63.70 | 1.05K |
| 2026-09-14 | SEK 65.00 | +2.20% | SEK 64.50 | SEK 66.20 | SEK 64.00 | 1.80K |
| 2026-09-11 | SEK 63.60 | -0.93% | SEK 65.00 | SEK 65.20 | SEK 63.60 | 11.65K |
| 2026-09-10 | SEK 64.20 | -0.77% | SEK 63.80 | SEK 65.00 | SEK 63.00 | 6.29K |
| 2026-09-09 | SEK 64.70 | +1.25% | SEK 63.90 | SEK 64.70 | SEK 63.90 | 1.05K |
| 2026-09-08 | SEK 63.90 | -0.31% | SEK 63.80 | SEK 66.00 | SEK 63.10 | 9.30K |
| 2026-09-07 | SEK 64.10 | -1.38% | SEK 64.90 | SEK 66.00 | SEK 63.30 | 3.01K |
| 2026-09-04 | SEK 65.00 | +0.15% | SEK 64.90 | SEK 65.10 | SEK 64.90 | 951 |
| 2026-09-03 | SEK 64.90 | +3.18% | SEK 64.00 | SEK 64.90 | SEK 62.90 | 5.04K |
| 2026-09-02 | SEK 62.90 | 0.00% | SEK 64.90 | SEK 64.90 | SEK 60.70 | 10.01K |
| 2026-09-01 | SEK 62.90 | -1.87% | SEK 65.00 | SEK 66.00 | SEK 62.90 | 10.16K |
| 2026-08-31 | SEK 64.10 | -1.38% | SEK 65.00 | SEK 68.00 | SEK 63.90 | 10.32K |
| 2026-08-28 | SEK 65.00 | -1.52% | SEK 68.50 | SEK 73.70 | SEK 63.40 | 46.03K |
| 2026-08-27 | SEK 66.00 | +1.54% | SEK 66.00 | SEK 66.00 | SEK 63.60 | 25.32K |
| 2026-08-26 | SEK 65.00 | -5.25% | SEK 64.90 | SEK 69.00 | SEK 63.00 | 58.41K |
| 2026-08-25 | SEK 68.60 | +2.39% | SEK 68.20 | SEK 73.20 | SEK 66.50 | 7.74K |
| 2026-08-24 | SEK 67.00 | +2.60% | SEK 67.00 | SEK 69.40 | SEK 65.00 | 14.22K |
| 2026-08-21 | SEK 65.30 | -0.61% | SEK 65.10 | SEK 66.00 | SEK 63.10 | 7.91K |
| 2026-08-20 | SEK 65.70 | +1.08% | SEK 65.10 | SEK 65.80 | SEK 64.60 | 2.23K |
| 2026-08-19 | SEK 65.00 | 0.00% | SEK 65.10 | SEK 66.90 | SEK 64.10 | 9.99K |
| 2026-08-18 | SEK 65.00 | 0.00% | SEK 65.00 | SEK 65.70 | SEK 64.20 | 2.92K |
| 2026-08-17 | SEK 65.00 | -1.81% | SEK 65.10 | SEK 66.10 | SEK 64.60 | 10.65K |
| 2026-08-14 | SEK 66.20 | -1.93% | SEK 67.60 | SEK 67.60 | SEK 64.00 | 9.96K |
| 2026-08-13 | SEK 67.50 | +3.85% | SEK 65.90 | SEK 67.50 | SEK 65.70 | 4.08K |
| 2026-08-12 | SEK 65.00 | 0.00% | SEK 65.00 | SEK 65.90 | SEK 64.60 | 5.65K |
| 2026-08-11 | SEK 65.00 | 0.00% | SEK 65.10 | SEK 66.50 | SEK 65.00 | 3.41K |
| 2026-08-10 | SEK 65.00 | -1.52% | SEK 65.10 | SEK 66.60 | SEK 65.00 | 841 |
| 2026-08-07 | SEK 66.00 | +0.15% | SEK 66.60 | SEK 66.60 | SEK 64.70 | 3.01K |
| 2026-08-06 | SEK 65.90 | -0.15% | SEK 65.90 | SEK 65.90 | SEK 64.70 | 4.37K |
| 2026-08-05 | SEK 66.00 | -2.94% | SEK 68.00 | SEK 68.00 | SEK 65.50 | 2.07K |
| 2026-08-04 | SEK 68.00 | +3.03% | SEK 69.00 | SEK 69.00 | SEK 65.00 | 1.92K |
| 2026-08-03 | SEK 66.00 | -1.49% | SEK 65.90 | SEK 69.40 | SEK 64.90 | 1.58K |
| 2026-07-31 | SEK 67.00 | +2.13% | SEK 65.70 | SEK 67.00 | SEK 65.20 | 1.74K |
| 2026-07-30 | SEK 65.60 | -0.61% | SEK 66.00 | SEK 66.00 | SEK 65.00 | 3.12K |
| 2026-07-29 | SEK 66.00 | +2.01% | SEK 67.90 | SEK 67.90 | SEK 63.30 | 2.61K |
| 2026-07-28 | SEK 64.70 | -1.37% | SEK 65.00 | SEK 65.50 | SEK 64.70 | 967 |
| 2026-07-27 | SEK 65.60 | -1.80% | SEK 66.60 | SEK 66.60 | SEK 64.30 | 4.32K |
| 2026-07-24 | SEK 66.80 | +1.83% | SEK 67.90 | SEK 67.90 | SEK 65.20 | 768 |
| 2026-07-23 | SEK 65.60 | +0.92% | SEK 65.60 | SEK 67.00 | SEK 64.70 | 13.23K |
| 2026-07-22 | SEK 65.00 | -1.52% | SEK 67.00 | SEK 67.00 | SEK 63.60 | 1.41K |
| 2026-07-21 | SEK 66.00 | +1.23% | SEK 64.90 | SEK 66.00 | SEK 63.80 | 2.06K |
| 2026-07-20 | SEK 65.20 | +0.15% | SEK 63.40 | SEK 66.00 | SEK 63.40 | 3.72K |
| 2026-07-17 | SEK 65.10 | -2.84% | SEK 63.60 | SEK 66.00 | SEK 63.60 | 3.45K |
| 2026-07-16 | SEK 67.00 | +2.92% | SEK 65.00 | SEK 67.00 | SEK 63.30 | 2.11K |
| 2026-07-15 | SEK 65.10 | +0.15% | SEK 65.00 | SEK 65.90 | SEK 64.40 | 21.20K |
| 2026-07-14 | SEK 65.00 | -1.52% | SEK 66.00 | SEK 66.00 | SEK 64.00 | 2.89K |
| 2026-07-13 | SEK 66.00 | +1.54% | SEK 65.00 | SEK 66.00 | SEK 63.70 | 3.50K |
| 2026-07-10 | SEK 65.00 | -1.52% | SEK 68.80 | SEK 68.80 | SEK 64.30 | 3.18K |
| 2026-07-09 | SEK 66.00 | +1.69% | SEK 64.90 | SEK 66.00 | SEK 62.70 | 4.09K |
| 2026-07-08 | SEK 64.90 | -2.41% | SEK 65.00 | SEK 66.90 | SEK 64.90 | 6.10K |
| 2026-07-07 | SEK 66.50 | -0.60% | SEK 67.40 | SEK 69.80 | SEK 63.50 | 15.43K |
| 2026-07-06 | SEK 66.90 | -4.43% | SEK 70.00 | SEK 70.00 | SEK 66.90 | 2.69K |
| 2026-07-03 | SEK 70.00 | +0.14% | SEK 71.90 | SEK 71.90 | SEK 68.20 | 2.65K |
| 2026-07-02 | SEK 69.90 | 0.00% | SEK 67.90 | SEK 71.00 | SEK 67.90 | 1.86K |
| 2026-07-01 | SEK 69.90 | -0.14% | SEK 70.00 | SEK 70.50 | SEK 68.10 | 2.31K |
| 2026-06-30 | SEK 70.00 | +4.48% | SEK 67.00 | SEK 70.30 | SEK 66.90 | 5.66K |
| 2026-06-29 | SEK 67.00 | +7.37% | SEK 62.50 | SEK 69.70 | SEK 62.50 | 13.36K |
| 2026-06-26 | SEK 62.40 | -0.64% | SEK 63.40 | SEK 63.40 | SEK 60.20 | 4.10K |
| 2026-06-25 | SEK 62.80 | -0.32% | SEK 66.00 | SEK 66.00 | SEK 61.00 | 3.38K |
| 2026-06-24 | SEK 63.00 | +0.16% | SEK 62.90 | SEK 66.50 | SEK 62.00 | 2.17K |
| 2026-06-23 | SEK 62.90 | -0.94% | SEK 68.90 | SEK 69.70 | SEK 62.00 | 7.83K |
| 2026-06-22 | SEK 63.50 | +0.79% | SEK 62.90 | SEK 63.50 | SEK 62.00 | 4.88K |
| 2026-06-18 | SEK 63.00 | -4.69% | SEK 69.80 | SEK 69.80 | SEK 62.90 | 9.04K |
| 2026-06-17 | SEK 66.10 | -1.34% | SEK 68.90 | SEK 70.00 | SEK 66.10 | 29.91K |
| 2026-06-16 | SEK 67.00 | +0.75% | SEK 67.30 | SEK 68.90 | SEK 66.90 | 3.17K |
| 2026-06-15 | SEK 66.50 | +9.02% | SEK 61.00 | SEK 69.00 | SEK 60.80 | 45.50K |
| 2026-06-12 | SEK 61.00 | +1.67% | SEK 60.70 | SEK 62.30 | SEK 59.10 | 5.85K |
| 2026-06-11 | SEK 60.00 | 0.00% | SEK 58.80 | SEK 60.30 | SEK 58.80 | 9.34K |
| 2026-06-10 | SEK 60.00 | 0.00% | SEK 60.80 | SEK 60.80 | SEK 58.40 | 1.06K |
| 2026-06-09 | SEK 60.00 | +0.84% | SEK 59.50 | SEK 60.00 | SEK 58.60 | 5.59K |
| 2026-06-08 | SEK 59.50 | +3.66% | SEK 57.40 | SEK 60.90 | SEK 56.00 | 20.84K |
| 2026-06-05 | SEK 57.40 | +2.50% | SEK 57.30 | SEK 57.40 | SEK 55.40 | 1.53K |
| 2026-06-04 | SEK 56.00 | -2.61% | SEK 59.00 | SEK 59.00 | SEK 54.20 | 2.12K |
| 2026-06-03 | SEK 57.50 | +0.88% | SEK 57.40 | SEK 59.00 | SEK 55.70 | 14.37K |
| 2026-06-02 | SEK 57.00 | +1.06% | SEK 56.50 | SEK 57.00 | SEK 54.70 | 7.63K |
| 2026-06-01 | SEK 56.40 | +1.08% | SEK 58.50 | SEK 58.50 | SEK 55.30 | 8.47K |
| 2026-05-29 | SEK 55.80 | +0.36% | SEK 55.80 | SEK 55.80 | SEK 53.00 | 12.06K |
| 2026-05-28 | SEK 55.60 | +6.92% | SEK 52.00 | SEK 56.20 | SEK 51.30 | 6.02K |
| 2026-05-27 | SEK 52.00 | -1.52% | SEK 52.80 | SEK 53.10 | SEK 51.90 | 7.86K |