Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden
· Delayed Price · Currency is SEK 46.00
-2.00 (-4.17%)
Mar 10, 2026, 9:01 AM CET
STO:IBT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.10 | 50.00 | 47.20 | 48.00 | 48.00 | -4.19% | 5,392 |
| Mar 6, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.20% | 935 |
| Mar 5, 2026 | 49.80 | 52.70 | 49.00 | 50.20 | 50.20 | 2.45% | 3,613 |
| Mar 4, 2026 | 52.00 | 54.60 | 49.00 | 49.00 | 49.00 | -3.92% | 5,231 |
| Mar 3, 2026 | 49.65 | 52.00 | 45.60 | 51.00 | 51.00 | 5.26% | 8,743 |
| Mar 2, 2026 | 48.80 | 48.95 | 45.05 | 48.45 | 48.45 | -3.68% | 3,018 |
| Feb 27, 2026 | 49.00 | 55.60 | 48.50 | 50.30 | 50.30 | 2.65% | 7,996 |
| Feb 26, 2026 | 50.20 | 50.20 | 48.50 | 49.00 | 49.00 | -2.39% | 8,308 |
| Feb 25, 2026 | 52.00 | 52.00 | 48.90 | 50.20 | 50.20 | -3.65% | 13,293 |
| Feb 24, 2026 | 56.70 | 56.70 | 51.70 | 52.10 | 52.10 | -2.62% | 3,134 |
| Feb 23, 2026 | 56.00 | 57.30 | 53.40 | 53.50 | 53.50 | -4.46% | 10,065 |
| Feb 20, 2026 | 56.00 | 57.20 | 55.00 | 56.00 | 56.00 | -0.36% | 1,648 |
| Feb 19, 2026 | 55.70 | 59.30 | 54.70 | 56.20 | 56.20 | 0.90% | 2,511 |
| Feb 18, 2026 | 55.70 | 55.70 | 54.80 | 55.70 | 55.70 | 0.18% | 2,092 |
| Feb 17, 2026 | 57.20 | 57.30 | 54.70 | 55.60 | 55.60 | -0.71% | 4,284 |
| Feb 16, 2026 | 56.30 | 57.00 | 54.60 | 56.00 | 56.00 | -0.71% | 1,686 |
| Feb 13, 2026 | 56.90 | 56.90 | 54.30 | 56.40 | 56.40 | 2.55% | 1,886 |
| Feb 12, 2026 | 58.20 | 58.40 | 54.70 | 55.00 | 55.00 | -5.17% | 3,311 |
| Feb 11, 2026 | 58.00 | 58.80 | 55.70 | 58.00 | 58.00 | -0.68% | 9,221 |
| Feb 10, 2026 | 57.80 | 60.00 | 57.20 | 58.40 | 58.40 | 2.10% | 15,246 |
| Feb 9, 2026 | 50.00 | 57.90 | 50.00 | 57.20 | 57.20 | 14.51% | 26,481 |
| Feb 6, 2026 | 47.00 | 49.95 | 47.00 | 49.95 | 49.95 | 7.42% | 8,308 |
| Feb 5, 2026 | 46.95 | 47.00 | 45.80 | 46.50 | 46.50 | -1.06% | 3,406 |
| Feb 4, 2026 | 46.40 | 49.75 | 45.55 | 47.00 | 47.00 | -0.11% | 7,146 |
| Feb 3, 2026 | 47.25 | 47.25 | 45.95 | 47.05 | 47.05 | -0.42% | 3,814 |
| Feb 2, 2026 | 46.20 | 47.30 | 45.45 | 47.25 | 47.25 | 0.53% | 10,970 |
| Jan 30, 2026 | 46.20 | 51.40 | 44.75 | 47.00 | 47.00 | - | 8,420 |
| Jan 29, 2026 | 46.95 | 47.00 | 46.10 | 47.00 | 47.00 | 0.21% | 3,059 |
| Jan 28, 2026 | 47.65 | 49.95 | 46.35 | 46.90 | 46.90 | -0.53% | 11,565 |
| Jan 27, 2026 | 49.30 | 49.30 | 45.65 | 47.15 | 47.15 | -2.98% | 11,844 |
| Jan 26, 2026 | 47.80 | 49.80 | 47.80 | 48.60 | 48.60 | -0.21% | 4,311 |
| Jan 23, 2026 | 46.70 | 48.85 | 46.70 | 48.70 | 48.70 | 1.99% | 2,426 |
| Jan 22, 2026 | 45.55 | 47.75 | 45.55 | 47.75 | 47.75 | 2.69% | 5,353 |
| Jan 21, 2026 | 46.00 | 49.60 | 45.50 | 46.50 | 46.50 | -0.75% | 15,481 |
| Jan 20, 2026 | 47.25 | 47.75 | 45.00 | 46.85 | 46.85 | -0.85% | 3,948 |
| Jan 19, 2026 | 47.00 | 51.30 | 46.00 | 47.25 | 47.25 | -3.87% | 12,386 |
| Jan 16, 2026 | 48.80 | 49.90 | 48.00 | 49.15 | 49.15 | 0.10% | 5,035 |
| Jan 15, 2026 | 49.85 | 50.00 | 48.55 | 49.10 | 49.10 | -1.50% | 1,038 |
| Jan 14, 2026 | 49.95 | 49.95 | 48.05 | 49.85 | 49.85 | -0.50% | 20,538 |
| Jan 13, 2026 | 50.80 | 50.80 | 48.00 | 50.10 | 50.10 | -1.18% | 14,427 |
| Jan 12, 2026 | 50.90 | 53.30 | 50.00 | 50.70 | 50.70 | 0.80% | 4,405 |
| Jan 9, 2026 | 50.60 | 51.20 | 49.50 | 50.30 | 50.30 | -0.79% | 5,123 |
| Jan 8, 2026 | 50.60 | 51.30 | 50.00 | 50.70 | 50.70 | 0.20% | 3,372 |
| Jan 7, 2026 | 50.20 | 51.00 | 50.00 | 50.60 | 50.60 | -0.20% | 2,410 |
| Jan 5, 2026 | 50.40 | 53.40 | 49.90 | 50.70 | 50.70 | 1.81% | 5,982 |
| Jan 2, 2026 | 50.60 | 52.00 | 49.50 | 49.80 | 49.80 | -1.39% | 4,790 |
| Dec 30, 2025 | 48.95 | 50.50 | 48.90 | 50.50 | 50.50 | 3.06% | 3,435 |
| Dec 29, 2025 | 48.85 | 49.85 | 48.00 | 49.00 | 49.00 | - | 3,283 |
| Dec 23, 2025 | 47.00 | 53.40 | 46.65 | 49.00 | 49.00 | 2.73% | 9,738 |
| Dec 22, 2025 | 49.10 | 49.10 | 47.00 | 47.70 | 47.70 | -0.42% | 1,810 |
| Dec 19, 2025 | 48.25 | 48.40 | 46.25 | 47.90 | 47.90 | -0.73% | 6,875 |
| Dec 18, 2025 | 48.80 | 51.00 | 47.00 | 48.25 | 48.25 | -1.13% | 5,689 |
| Dec 17, 2025 | 48.80 | 50.30 | 48.70 | 48.80 | 48.80 | 0.10% | 3,468 |
| Dec 16, 2025 | 49.70 | 50.60 | 48.55 | 48.75 | 48.75 | -1.91% | 7,019 |
| Dec 15, 2025 | 51.90 | 51.90 | 48.70 | 49.70 | 49.70 | -0.60% | 4,831 |
| Dec 12, 2025 | 46.55 | 50.40 | 46.55 | 50.00 | 50.00 | 11.86% | 18,832 |
| Dec 11, 2025 | 45.00 | 45.10 | 44.20 | 44.70 | 44.70 | 0.11% | 2,849 |
| Dec 10, 2025 | 43.95 | 45.20 | 43.25 | 44.65 | 44.65 | 0.68% | 1,573 |
| Dec 9, 2025 | 43.50 | 44.50 | 43.25 | 44.35 | 44.35 | 0.11% | 4,622 |
| Dec 8, 2025 | 43.25 | 45.35 | 43.25 | 44.30 | 44.30 | 1.96% | 3,416 |
| Dec 5, 2025 | 45.10 | 45.75 | 43.45 | 43.45 | 43.45 | -3.55% | 9,436 |
| Dec 4, 2025 | 45.30 | 49.35 | 44.50 | 45.05 | 45.05 | 0.11% | 16,031 |
| Dec 3, 2025 | 47.05 | 47.05 | 45.00 | 45.00 | 45.00 | -3.12% | 5,580 |
| Dec 2, 2025 | 46.00 | 47.20 | 45.80 | 46.45 | 46.45 | -1.48% | 8,443 |
| Dec 1, 2025 | 49.55 | 49.55 | 46.10 | 47.15 | 47.15 | -2.78% | 27,037 |
| Nov 28, 2025 | 48.90 | 49.45 | 48.30 | 48.50 | 48.50 | -1.02% | 3,081 |
| Nov 27, 2025 | 48.70 | 50.10 | 48.70 | 49.00 | 49.00 | -1.80% | 5,147 |
| Nov 26, 2025 | 52.90 | 53.00 | 47.60 | 49.90 | 49.90 | -3.48% | 59,198 |
| Nov 25, 2025 | 50.40 | 53.40 | 50.30 | 51.70 | 51.70 | 2.58% | 3,853 |
| Nov 24, 2025 | 51.90 | 52.30 | 49.55 | 50.40 | 50.40 | -5.62% | 7,565 |
| Nov 21, 2025 | 56.90 | 56.90 | 52.90 | 53.40 | 53.40 | -6.32% | 8,229 |
| Nov 20, 2025 | 46.60 | 57.00 | 46.50 | 57.00 | 57.00 | 22.32% | 27,212 |
| Nov 19, 2025 | 46.45 | 48.25 | 44.20 | 46.60 | 46.60 | 1.30% | 12,107 |
| Nov 18, 2025 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -4.96% | 4,873 |
| Nov 17, 2025 | 50.40 | 50.40 | 45.75 | 48.40 | 48.40 | -3.97% | 15,214 |
| Nov 14, 2025 | 51.50 | 51.60 | 47.20 | 50.40 | 50.40 | -3.08% | 25,051 |
| Nov 13, 2025 | 56.40 | 56.90 | 48.65 | 52.00 | 52.00 | -11.26% | 50,862 |
| Nov 12, 2025 | 57.40 | 58.60 | 55.10 | 58.60 | 58.60 | 0.51% | 43,216 |
| Nov 11, 2025 | 61.90 | 61.90 | 57.40 | 58.30 | 58.30 | -5.66% | 7,939 |
| Nov 10, 2025 | 60.00 | 61.90 | 59.00 | 61.80 | 61.80 | 0.65% | 1,747 |
| Nov 7, 2025 | 62.70 | 62.70 | 59.20 | 61.40 | 61.40 | 2.16% | 3,756 |
| Nov 6, 2025 | 59.00 | 60.40 | 59.00 | 60.10 | 60.10 | 1.86% | 4,441 |
| Nov 5, 2025 | 59.00 | 59.10 | 58.10 | 59.00 | 59.00 | 1.55% | 1,684 |
| Nov 4, 2025 | 59.00 | 60.20 | 58.10 | 58.10 | 58.10 | -3.01% | 3,766 |
| Nov 3, 2025 | 58.50 | 59.90 | 57.60 | 59.90 | 59.90 | 1.53% | 6,911 |
| Oct 31, 2025 | 57.90 | 59.60 | 57.00 | 59.00 | 59.00 | 2.08% | 5,626 |
| Oct 30, 2025 | 57.20 | 58.60 | 55.50 | 57.80 | 57.80 | -0.86% | 8,740 |
| Oct 29, 2025 | 61.40 | 61.40 | 57.20 | 58.30 | 58.30 | -1.85% | 6,604 |
| Oct 28, 2025 | 60.10 | 61.60 | 59.40 | 59.40 | 59.40 | -3.26% | 7,241 |
| Oct 27, 2025 | 61.00 | 61.50 | 59.50 | 61.40 | 61.40 | 1.82% | 9,126 |
| Oct 24, 2025 | 59.40 | 60.30 | 59.20 | 60.30 | 60.30 | 1.01% | 4,427 |
| Oct 23, 2025 | 60.90 | 61.60 | 59.30 | 59.70 | 59.70 | -1.97% | 6,557 |
| Oct 22, 2025 | 60.60 | 61.70 | 59.90 | 60.90 | 60.90 | - | 11,886 |
| Oct 21, 2025 | 61.10 | 61.60 | 60.10 | 60.90 | 60.90 | -0.16% | 3,032 |
| Oct 20, 2025 | 62.70 | 62.70 | 61.00 | 61.00 | 61.00 | -3.17% | 3,921 |
| Oct 17, 2025 | 61.90 | 67.00 | 61.90 | 63.00 | 63.00 | -2.17% | 7,677 |
| Oct 16, 2025 | 66.00 | 67.50 | 63.60 | 64.40 | 64.40 | -0.62% | 4,293 |
| Oct 15, 2025 | 65.50 | 65.90 | 63.00 | 64.80 | 64.80 | 1.25% | 5,423 |
| Oct 14, 2025 | 68.90 | 69.00 | 63.00 | 64.00 | 64.00 | -6.71% | 24,842 |
| Oct 13, 2025 | 61.80 | 71.90 | 61.30 | 68.60 | 68.60 | 9.58% | 40,085 |