Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.400 | 16.000 | 15.100 | 15.100 | 15.100 | 5,765 |
| 2026-10-19 | 15.400 | 15.500 | 15.400 | 15.450 | 15.450 | 401 |
| 2026-10-16 | 15.100 | 16.250 | 15.100 | 16.100 | 16.100 | 318 |
| 2026-10-15 | 16.050 | 16.050 | 15.100 | 15.700 | 15.700 | 57 |
| 2026-10-14 | 15.050 | 16.100 | 15.050 | 16.100 | 16.100 | 329 |
| 2026-10-13 | 15.050 | 16.200 | 15.050 | 15.400 | 15.400 | 974 |
| 2026-10-12 | 16.000 | 16.500 | 16.000 | 16.000 | 16.000 | 271 |
| 2026-10-09 | 15.050 | 16.000 | 15.000 | 16.000 | 16.000 | 1,773 |
| 2026-10-08 | 15.250 | 15.250 | 15.000 | 15.050 | 15.050 | 2,223 |
| 2026-10-07 | 15.950 | 16.050 | 15.350 | 16.050 | 16.050 | 2,992 |
| 2026-10-06 | 15.400 | 15.750 | 15.400 | 15.400 | 15.400 | 2,614 |
| 2026-10-05 | 15.100 | 15.500 | 15.100 | 15.500 | 15.500 | 1,468 |
| 2026-10-02 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 41 |
| 2026-10-01 | 16.300 | 16.300 | 15.500 | 15.850 | 15.850 | 283 |
| 2026-09-30 | 15.700 | 15.750 | 15.500 | 15.700 | 15.700 | 4,605 |
| 2026-09-29 | 16.100 | 16.700 | 15.650 | 16.000 | 16.000 | 8,553 |
| 2026-09-28 | 16.400 | 16.600 | 15.300 | 16.250 | 16.250 | 2,532 |
| 2026-09-25 | 16.700 | 16.700 | 15.950 | 16.400 | 16.400 | 2,377 |
| 2026-09-24 | 16.000 | 16.000 | 15.000 | 15.950 | 15.950 | 465 |
| 2026-09-23 | 15.750 | 15.750 | 15.700 | 15.700 | 15.700 | 443 |
| 2026-09-22 | 15.750 | 16.100 | 15.750 | 16.100 | 16.100 | 430 |
| 2026-09-21 | 15.550 | 16.450 | 15.500 | 15.950 | 15.950 | 3,035 |
| 2026-09-18 | 16.000 | 16.450 | 15.550 | 15.550 | 15.550 | 2,001 |
| 2026-09-17 | 15.500 | 16.250 | 15.250 | 15.500 | 15.500 | 1,400 |
| 2026-09-16 | 15.500 | 15.650 | 15.500 | 15.650 | 15.650 | 3,842 |
| 2026-09-15 | 15.450 | 16.000 | 15.400 | 16.000 | 16.000 | 411 |
| 2026-09-14 | 16.300 | 16.300 | 15.850 | 15.850 | 15.850 | 630 |
| 2026-09-11 | 15.850 | 15.950 | 15.850 | 15.900 | 15.900 | 368 |
| 2026-09-10 | 15.600 | 16.150 | 15.600 | 16.150 | 16.150 | 5,017 |
| 2026-09-09 | 15.650 | 16.100 | 15.650 | 16.000 | 16.000 | 2,146 |
| 2026-09-08 | 15.200 | 16.150 | 15.200 | 16.150 | 16.150 | 3,104 |
| 2026-09-07 | 15.600 | 16.100 | 15.600 | 16.100 | 16.100 | 13,237 |
| 2026-09-04 | 16.250 | 16.250 | 15.800 | 16.000 | 16.000 | 2,393 |
| 2026-09-03 | 16.200 | 16.350 | 16.000 | 16.300 | 16.300 | 3,985 |
| 2026-09-02 | 15.850 | 16.800 | 15.850 | 16.500 | 16.500 | 6,908 |
| 2026-09-01 | 16.550 | 17.500 | 16.500 | 17.000 | 17.000 | 31,524 |
| 2026-08-31 | 18.050 | 18.050 | 16.550 | 17.000 | 17.000 | 12,061 |
| 2026-08-28 | 15.650 | 19.550 | 15.650 | 18.050 | 18.050 | 128,683 |
| 2026-08-27 | 14.350 | 14.650 | 14.200 | 14.450 | 14.450 | 924 |
| 2026-08-26 | 14.200 | 14.450 | 14.100 | 14.100 | 14.100 | 4,515 |
| 2026-08-25 | 14.250 | 14.500 | 14.200 | 14.350 | 14.350 | 2,010 |
| 2026-08-24 | 14.850 | 14.850 | 14.250 | 14.500 | 14.500 | 9,008 |
| 2026-08-21 | 14.800 | 14.900 | 14.650 | 14.900 | 14.900 | 609 |
| 2026-08-20 | 15.200 | 15.200 | 14.750 | 15.000 | 15.000 | 7,813 |
| 2026-08-18 | 15.200 | 15.300 | 15.200 | 15.200 | 15.200 | 48 |
| 2026-08-17 | 15.250 | 15.500 | 15.250 | 15.500 | 15.500 | 5,180 |
| 2026-08-14 | 15.300 | 15.850 | 15.300 | 15.550 | 15.550 | 1,388 |
| 2026-08-13 | 15.500 | 15.500 | 15.350 | 15.500 | 15.500 | 16,643 |
| 2026-08-12 | 15.600 | 15.950 | 15.550 | 15.550 | 15.550 | 458 |
| 2026-08-11 | 15.750 | 16.000 | 15.600 | 15.600 | 15.600 | 13,090 |
| 2026-08-10 | 15.800 | 16.200 | 15.800 | 16.200 | 16.200 | 4,629 |
| 2026-08-07 | 15.750 | 16.200 | 15.750 | 15.800 | 15.800 | 8,139 |
| 2026-08-06 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 5,102 |
| 2026-08-05 | 16.000 | 16.000 | 15.850 | 16.000 | 16.000 | 1,684 |
| 2026-08-04 | 16.500 | 16.500 | 16.000 | 16.300 | 16.300 | 271 |
| 2026-08-03 | 16.850 | 16.850 | 15.750 | 16.700 | 16.700 | 3,938 |
| 2026-07-31 | 16.850 | 16.850 | 15.750 | 16.650 | 16.650 | 1,595 |
| 2026-07-30 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 25 |
| 2026-07-29 | 15.850 | 15.850 | 15.600 | 15.750 | 15.750 | 1,175 |
| 2026-07-28 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 6 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.