Infant Bacterial Therapeutics AB (publ) (STO:IBT.B)
Sweden
· Delayed Price · Currency is SEK 43.45
-1.60 (-3.55%)
At close: Dec 5, 2025
STO:IBT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 62.90 | 62.90 | 62.10 | 62.60 | 62.60 | -1.73% | 6,562 |
| Oct 9, 2025 | 63.30 | 63.90 | 62.20 | 63.70 | 63.70 | 0.63% | 5,377 |
| Oct 8, 2025 | 62.10 | 64.80 | 62.10 | 63.30 | 63.30 | -2.16% | 8,715 |
| Oct 7, 2025 | 63.00 | 64.70 | 62.20 | 64.70 | 64.70 | -0.31% | 19,175 |
| Oct 6, 2025 | 67.90 | 68.60 | 63.40 | 64.90 | 64.90 | -2.70% | 11,176 |
| Oct 3, 2025 | 68.20 | 68.40 | 66.60 | 66.70 | 66.70 | -1.62% | 21,857 |
| Oct 2, 2025 | 69.00 | 69.00 | 67.20 | 67.80 | 67.80 | -1.17% | 9,322 |
| Oct 1, 2025 | 67.50 | 69.00 | 67.50 | 68.60 | 68.60 | 0.73% | 9,363 |
| Sep 30, 2025 | 68.40 | 72.50 | 68.10 | 68.10 | 68.10 | -2.71% | 24,146 |
| Sep 29, 2025 | 69.60 | 70.00 | 67.50 | 70.00 | 70.00 | -0.57% | 14,417 |
| Sep 26, 2025 | 69.50 | 70.90 | 68.40 | 70.40 | 70.40 | 1.15% | 9,442 |
| Sep 25, 2025 | 71.80 | 71.80 | 68.10 | 69.60 | 69.60 | -0.85% | 7,775 |
| Sep 24, 2025 | 70.40 | 71.00 | 68.00 | 70.20 | 70.20 | 0.29% | 8,493 |
| Sep 23, 2025 | 70.80 | 73.90 | 69.30 | 70.00 | 70.00 | -1.13% | 3,583 |
| Sep 22, 2025 | 71.90 | 73.90 | 70.60 | 70.80 | 70.80 | -1.67% | 3,351 |
| Sep 19, 2025 | 68.10 | 72.30 | 67.10 | 72.00 | 72.00 | 5.73% | 29,408 |
| Sep 18, 2025 | 70.00 | 71.60 | 68.10 | 68.10 | 68.10 | -2.71% | 13,832 |
| Sep 17, 2025 | 69.70 | 74.00 | 69.70 | 70.00 | 70.00 | -1.41% | 11,017 |
| Sep 16, 2025 | 70.80 | 71.60 | 68.90 | 71.00 | 71.00 | -0.84% | 5,448 |
| Sep 15, 2025 | 72.00 | 72.00 | 68.30 | 71.60 | 71.60 | -2.72% | 8,553 |
| Sep 12, 2025 | 74.30 | 74.90 | 72.20 | 73.60 | 73.60 | -0.94% | 5,290 |
| Sep 11, 2025 | 71.50 | 74.40 | 69.10 | 74.30 | 74.30 | 3.92% | 22,468 |
| Sep 10, 2025 | 75.00 | 76.80 | 69.00 | 71.50 | 71.50 | -4.67% | 32,846 |
| Sep 9, 2025 | 77.20 | 77.20 | 74.10 | 75.00 | 75.00 | -7.98% | 17,339 |
| Sep 8, 2025 | 76.00 | 81.50 | 72.20 | 81.50 | 81.50 | 6.26% | 33,219 |
| Sep 5, 2025 | 82.00 | 82.00 | 76.70 | 76.70 | 76.70 | -1.79% | 18,930 |
| Sep 4, 2025 | 76.20 | 84.30 | 76.20 | 78.10 | 78.10 | 2.49% | 47,342 |
| Sep 3, 2025 | 75.60 | 77.90 | 75.00 | 76.20 | 76.20 | 1.60% | 12,499 |
| Sep 2, 2025 | 77.60 | 77.80 | 70.50 | 75.00 | 75.00 | -4.94% | 25,882 |
| Sep 1, 2025 | 65.00 | 81.20 | 65.00 | 78.90 | 78.90 | 21.38% | 84,886 |
| Aug 29, 2025 | 58.50 | 65.00 | 57.10 | 65.00 | 65.00 | 9.80% | 22,615 |
| Aug 28, 2025 | 58.70 | 59.40 | 56.70 | 59.20 | 59.20 | 1.02% | 11,959 |
| Aug 27, 2025 | 52.80 | 58.60 | 52.80 | 58.60 | 58.60 | 10.57% | 31,683 |
| Aug 26, 2025 | 54.00 | 54.30 | 53.00 | 53.00 | 53.00 | -0.56% | 6,735 |
| Aug 25, 2025 | 53.80 | 54.40 | 52.90 | 53.30 | 53.30 | 0.57% | 4,205 |
| Aug 22, 2025 | 52.70 | 53.50 | 52.30 | 53.00 | 53.00 | -0.38% | 2,131 |
| Aug 21, 2025 | 52.40 | 53.20 | 52.00 | 53.20 | 53.20 | 1.72% | 1,168 |
| Aug 20, 2025 | 53.40 | 54.00 | 51.70 | 52.30 | 52.30 | -1.69% | 8,217 |
| Aug 19, 2025 | 52.10 | 53.50 | 52.10 | 53.20 | 53.20 | 2.50% | 7,531 |
| Aug 18, 2025 | 50.10 | 52.50 | 50.10 | 51.90 | 51.90 | 2.17% | 3,422 |
| Aug 15, 2025 | 50.10 | 51.00 | 50.00 | 50.80 | 50.80 | 1.40% | 1,934 |
| Aug 14, 2025 | 50.10 | 51.00 | 50.00 | 50.10 | 50.10 | -1.18% | 3,909 |
| Aug 13, 2025 | 51.60 | 51.60 | 50.00 | 50.70 | 50.70 | 1.40% | 6,737 |
| Aug 12, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -0.40% | 7,399 |
| Aug 11, 2025 | 51.10 | 52.10 | 50.20 | 50.20 | 50.20 | -0.20% | 4,423 |
| Aug 8, 2025 | 51.30 | 51.30 | 49.05 | 50.30 | 50.30 | 1.82% | 3,496 |
| Aug 7, 2025 | 49.50 | 49.80 | 48.65 | 49.40 | 49.40 | -0.20% | 6,264 |
| Aug 6, 2025 | 50.50 | 50.90 | 49.20 | 49.50 | 49.50 | -1.20% | 8,316 |
| Aug 5, 2025 | 51.00 | 51.10 | 50.10 | 50.10 | 50.10 | -1.18% | 1,759 |
| Aug 4, 2025 | 51.20 | 51.20 | 50.00 | 50.70 | 50.70 | 0.40% | 3,914 |
| Aug 1, 2025 | 52.50 | 52.50 | 50.00 | 50.50 | 50.50 | -1.94% | 9,256 |
| Jul 31, 2025 | 50.60 | 52.80 | 50.60 | 51.50 | 51.50 | 2.39% | 6,471 |
| Jul 30, 2025 | 50.00 | 52.50 | 50.00 | 50.30 | 50.30 | 0.40% | 3,593 |
| Jul 29, 2025 | 52.00 | 52.00 | 50.00 | 50.10 | 50.10 | -2.34% | 5,978 |
| Jul 28, 2025 | 49.15 | 51.30 | 48.55 | 51.30 | 51.30 | 3.85% | 7,875 |
| Jul 25, 2025 | 50.70 | 51.40 | 49.00 | 49.40 | 49.40 | -2.37% | 10,070 |
| Jul 24, 2025 | 50.30 | 50.70 | 49.10 | 50.60 | 50.60 | 1.00% | 3,079 |
| Jul 23, 2025 | 52.90 | 52.90 | 49.35 | 50.10 | 50.10 | -1.76% | 7,806 |
| Jul 22, 2025 | 53.10 | 53.20 | 50.10 | 51.00 | 51.00 | -4.49% | 6,560 |
| Jul 21, 2025 | 49.00 | 61.70 | 49.00 | 53.40 | 53.40 | 10.56% | 17,058 |