Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.200 | 69.800 | 66.200 | 69.800 | 69.800 | 3,905 |
| 2024-05-27 | 66.400 | 68.400 | 66.400 | 68.400 | 68.400 | 336 |
| 2024-05-24 | 69.000 | 69.000 | 67.000 | 68.400 | 68.400 | 769 |
| 2024-05-23 | 67.000 | 70.800 | 64.400 | 69.400 | 69.400 | 780 |
| 2024-05-22 | 65.600 | 69.000 | 65.600 | 67.600 | 67.600 | 4,296 |
| 2024-05-21 | 72.200 | 72.200 | 66.800 | 69.000 | 69.000 | 3,157 |
| 2024-05-20 | 70.800 | 72.400 | 69.400 | 70.400 | 70.400 | 3,678 |
| 2024-05-17 | 69.800 | 71.000 | 69.800 | 71.000 | 71.000 | 1,979 |
| 2024-05-16 | 69.000 | 71.000 | 69.000 | 71.000 | 71.000 | 945 |
| 2024-05-15 | 67.000 | 71.000 | 67.000 | 70.800 | 70.800 | 4,628 |
| 2024-05-14 | 68.000 | 70.600 | 67.000 | 70.000 | 70.000 | 2,332 |
| 2024-05-13 | 67.200 | 68.400 | 67.200 | 68.400 | 68.400 | 1,249 |
| 2024-05-10 | 70.000 | 71.800 | 67.000 | 69.000 | 69.000 | 4,611 |
| 2024-05-08 | 71.800 | 71.800 | 69.600 | 71.800 | 71.800 | 297 |
| 2024-05-07 | 71.800 | 71.800 | 69.200 | 69.400 | 69.400 | 414 |
| 2024-05-06 | 69.000 | 72.800 | 68.600 | 71.800 | 71.800 | 3,058 |
| 2024-05-03 | 71.800 | 72.600 | 69.000 | 72.000 | 72.000 | 108,423 |
| 2024-05-02 | 71.000 | 71.800 | 71.000 | 71.800 | 71.800 | 1,087 |
| 2024-04-30 | 67.000 | 72.000 | 67.000 | 70.800 | 70.800 | 2,624 |
| 2024-04-29 | 66.800 | 70.200 | 66.800 | 69.600 | 69.600 | 810 |
| 2024-04-26 | 68.600 | 70.200 | 67.600 | 68.800 | 68.800 | 71,150 |
| 2024-04-25 | 70.000 | 70.000 | 67.200 | 68.600 | 68.600 | 15,240 |
| 2024-04-24 | 69.800 | 69.800 | 67.600 | 68.200 | 68.200 | 2,143 |
| 2024-04-23 | 68.000 | 69.400 | 67.800 | 68.000 | 68.000 | 12,152 |
| 2024-04-22 | 69.200 | 69.800 | 67.600 | 68.000 | 68.000 | 6,529 |
| 2024-04-19 | 66.800 | 69.200 | 66.600 | 69.000 | 69.000 | 47,179 |
| 2024-04-18 | 69.400 | 71.800 | 66.600 | 66.600 | 66.600 | 41,892 |
| 2024-04-17 | 69.200 | 70.000 | 69.000 | 70.000 | 70.000 | 645 |
| 2024-04-16 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 120 |
| 2024-04-15 | 68.000 | 71.000 | 68.000 | 69.800 | 69.800 | 587 |
| 2024-04-12 | 70.200 | 72.000 | 69.200 | 71.000 | 71.000 | 13,768 |
| 2024-04-11 | 70.000 | 70.200 | 69.000 | 70.200 | 70.200 | 3,048 |
| 2024-04-10 | 70.000 | 71.000 | 69.400 | 69.800 | 69.800 | 1,403 |
| 2024-04-09 | 70.400 | 70.600 | 68.800 | 70.000 | 70.000 | 17,524 |
| 2024-04-08 | 69.800 | 71.800 | 68.400 | 71.000 | 71.000 | 1,392 |
| 2024-04-05 | 69.200 | 72.600 | 69.000 | 70.200 | 70.200 | 2,248 |
| 2024-04-04 | 70.400 | 72.000 | 69.000 | 72.000 | 72.000 | 4,809 |
| 2024-04-03 | 69.200 | 70.800 | 69.200 | 70.400 | 70.400 | 757 |
| 2024-04-02 | 71.400 | 71.400 | 69.200 | 69.800 | 69.800 | 3,509 |
| 2024-03-28 | 72.300 | 72.400 | 70.200 | 72.400 | 72.400 | 125 |
| 2024-03-27 | 72.000 | 73.800 | 71.000 | 72.300 | 72.300 | 644 |
| 2024-03-26 | 69.800 | 73.800 | 69.100 | 71.500 | 71.500 | 3,642 |
| 2024-03-25 | 72.000 | 72.000 | 69.800 | 69.800 | 69.800 | 110 |
| 2024-03-22 | 69.000 | 72.100 | 69.000 | 72.100 | 72.100 | 10,099 |
| 2024-03-21 | 68.700 | 71.200 | 67.900 | 71.200 | 71.200 | 205,876 |
| 2024-03-20 | 70.500 | 70.500 | 68.500 | 68.900 | 68.900 | 3,116 |
| 2024-03-19 | 71.000 | 71.000 | 68.500 | 70.500 | 70.500 | 24,338 |
| 2024-03-18 | 71.800 | 71.800 | 68.800 | 71.000 | 71.000 | 14,822 |
| 2024-03-15 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 1,945 |
| 2024-03-14 | 73.000 | 74.200 | 70.600 | 74.100 | 74.100 | 2,813 |
| 2024-03-13 | 74.900 | 74.900 | 71.000 | 73.800 | 73.800 | 12,702 |
| 2024-03-12 | 71.500 | 74.900 | 71.500 | 74.900 | 74.900 | 5,287 |
| 2024-03-11 | 72.300 | 72.400 | 72.000 | 72.300 | 72.300 | 5,432 |
| 2024-03-08 | 72.100 | 72.900 | 72.000 | 72.300 | 72.300 | 2,599 |
| 2024-03-07 | 72.200 | 72.500 | 72.000 | 72.500 | 72.500 | 5,958 |
| 2024-03-06 | 72.800 | 73.600 | 70.300 | 73.600 | 73.600 | 2,112 |
| 2024-03-05 | 71.400 | 72.700 | 71.000 | 72.000 | 72.000 | 2,771 |
| 2024-03-04 | 75.100 | 76.000 | 72.500 | 73.200 | 73.200 | 5,298 |
| 2024-03-01 | 70.500 | 87.900 | 70.500 | 75.100 | 75.100 | 7,195 |
| 2024-02-29 | 72.300 | 74.500 | 72.300 | 74.000 | 74.000 | 1,161 |
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.