Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 66.000 | 66.000 | 63.200 | 64.800 | 64.800 | 1,775 |
| 2024-08-21 | 65.600 | 65.600 | 64.200 | 64.800 | 64.800 | 8,292 |
| 2024-08-20 | 65.800 | 65.800 | 63.800 | 65.800 | 65.800 | 1,039 |
| 2024-08-19 | 65.200 | 67.200 | 65.200 | 65.600 | 65.600 | 539 |
| 2024-08-16 | 67.400 | 67.400 | 65.200 | 65.200 | 65.200 | 8,488 |
| 2024-08-15 | 67.400 | 67.400 | 66.000 | 66.800 | 66.800 | 1,514 |
| 2024-08-14 | 65.800 | 67.400 | 65.800 | 67.400 | 67.400 | 104 |
| 2024-08-13 | 66.400 | 67.600 | 66.400 | 67.600 | 67.600 | 14 |
| 2024-08-12 | 67.000 | 68.000 | 66.800 | 66.800 | 66.800 | 2,681 |
| 2024-08-09 | 69.800 | 69.800 | 67.200 | 68.000 | 68.000 | 18,769 |
| 2024-08-08 | 67.000 | 68.000 | 66.800 | 67.800 | 67.800 | 4,088 |
| 2024-08-07 | 69.000 | 69.800 | 68.200 | 69.800 | 69.800 | 154 |
| 2024-08-06 | 70.000 | 70.000 | 65.600 | 69.400 | 69.400 | 4,570 |
| 2024-08-05 | 67.400 | 71.400 | 61.600 | 70.000 | 70.000 | 3,202 |
| 2024-08-02 | 68.600 | 69.800 | 68.400 | 68.600 | 68.600 | 1,166 |
| 2024-08-01 | 68.200 | 70.000 | 68.200 | 70.000 | 70.000 | 778 |
| 2024-07-31 | 70.400 | 70.400 | 68.200 | 69.600 | 69.600 | 447 |
| 2024-07-30 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 100 |
| 2024-07-29 | 68.400 | 70.600 | 68.400 | 70.400 | 70.400 | 1,826 |
| 2024-07-26 | 69.000 | 71.200 | 69.000 | 70.800 | 70.800 | 1,608 |
| 2024-07-25 | 70.000 | 71.000 | 69.000 | 71.000 | 71.000 | 4,071 |
| 2024-07-24 | 69.000 | 71.000 | 69.000 | 70.200 | 70.200 | 3,085 |
| 2024-07-23 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 1,000 |
| 2024-07-22 | 67.400 | 70.800 | 67.400 | 70.000 | 70.000 | 1,744 |
| 2024-07-19 | 66.000 | 70.000 | 66.000 | 69.400 | 69.400 | 940 |
| 2024-07-18 | 69.000 | 71.200 | 68.600 | 70.000 | 70.000 | 487 |
| 2024-07-17 | 69.200 | 71.600 | 69.200 | 71.400 | 71.400 | 3,482 |
| 2024-07-16 | 68.800 | 72.000 | 66.600 | 72.000 | 72.000 | 17,232 |
| 2024-07-15 | 68.000 | 70.600 | 67.000 | 68.800 | 68.800 | 1,770 |
| 2024-07-12 | 67.000 | 68.800 | 66.000 | 68.800 | 68.800 | 7,117 |
| 2024-07-11 | 67.400 | 68.200 | 66.800 | 67.400 | 67.400 | 663 |
| 2024-07-10 | 66.600 | 68.200 | 66.600 | 68.200 | 68.200 | 836 |
| 2024-07-09 | 69.200 | 69.200 | 67.000 | 67.400 | 67.400 | 3,115 |
| 2024-07-08 | 69.000 | 69.000 | 67.000 | 68.200 | 68.200 | 2,398 |
| 2024-07-05 | 68.200 | 69.000 | 67.600 | 67.800 | 67.800 | 882 |
| 2024-07-04 | 69.800 | 71.000 | 68.400 | 69.000 | 69.000 | 8,021 |
| 2024-07-03 | 68.400 | 69.800 | 68.400 | 69.800 | 69.800 | 1,633 |
| 2024-07-02 | 70.000 | 70.200 | 67.800 | 70.200 | 70.200 | 1,315 |
| 2024-07-01 | 69.000 | 70.200 | 68.000 | 70.200 | 70.200 | 1,075 |
| 2024-06-28 | 70.800 | 70.800 | 68.600 | 69.600 | 69.600 | 2,702 |
| 2024-06-27 | 71.000 | 73.000 | 68.600 | 70.600 | 70.600 | 3,636 |
| 2024-06-26 | 71.400 | 73.800 | 71.400 | 73.800 | 73.800 | 699 |
| 2024-06-25 | 73.600 | 75.000 | 73.600 | 73.600 | 73.600 | 747 |
| 2024-06-24 | 76.200 | 76.200 | 71.400 | 73.600 | 73.600 | 1,978 |
| 2024-06-20 | 68.600 | 76.400 | 66.600 | 76.200 | 76.200 | 9,728 |
| 2024-06-19 | 68.000 | 68.600 | 68.000 | 68.600 | 68.600 | 135 |
| 2024-06-18 | 68.600 | 68.800 | 68.600 | 68.600 | 68.600 | 2,205 |
| 2024-06-17 | 68.000 | 69.000 | 68.000 | 68.600 | 68.600 | 1,655 |
| 2024-06-14 | 69.000 | 69.800 | 68.400 | 69.000 | 69.000 | 885 |
| 2024-06-13 | 69.000 | 70.400 | 69.000 | 70.200 | 70.200 | 249,885 |
| 2024-06-12 | 72.000 | 72.000 | 69.000 | 70.400 | 70.400 | 25,552 |
| 2024-06-11 | 68.400 | 71.400 | 67.800 | 71.400 | 71.400 | 1,179 |
| 2024-06-10 | 68.000 | 70.400 | 68.000 | 69.000 | 69.000 | 806 |
| 2024-06-07 | 69.600 | 70.000 | 68.800 | 69.000 | 69.000 | 495 |
| 2024-06-05 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 1,428 |
| 2024-06-04 | 72.800 | 72.800 | 70.000 | 70.000 | 70.000 | 2,662 |
| 2024-06-03 | 70.000 | 72.800 | 68.600 | 72.800 | 72.800 | 2,394 |
| 2024-05-31 | 70.400 | 71.000 | 70.400 | 70.600 | 70.600 | 4,145 |
| 2024-05-30 | 69.000 | 70.600 | 68.200 | 69.000 | 69.000 | 2,235 |
| 2024-05-29 | 69.800 | 71.000 | 69.400 | 70.800 | 70.800 | 2,159 |
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.