Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 73.900 | 74.000 | 72.500 | 74.000 | 74.000 | 2,793 |
| 2024-02-27 | 73.900 | 75.000 | 72.000 | 72.900 | 72.900 | 1,616 |
| 2024-02-26 | 71.000 | 74.000 | 70.000 | 73.900 | 73.900 | 2,614 |
| 2024-02-23 | 71.000 | 72.900 | 71.000 | 71.000 | 71.000 | 751 |
| 2024-02-22 | 70.900 | 72.000 | 68.400 | 71.800 | 71.800 | 2,833 |
| 2024-02-21 | 73.800 | 75.000 | 70.200 | 70.900 | 70.900 | 1,440 |
| 2024-02-20 | 84.500 | 84.500 | 73.800 | 73.800 | 73.800 | 2,494 |
| 2024-02-19 | 89.900 | 89.900 | 74.700 | 83.900 | 83.900 | 4,721 |
| 2024-02-16 | 73.000 | 93.900 | 69.000 | 93.900 | 93.900 | 9,562 |
| 2024-02-15 | 72.500 | 72.500 | 67.800 | 71.900 | 71.900 | 2,032 |
| 2024-02-14 | 67.800 | 73.900 | 67.800 | 72.500 | 72.500 | 693 |
| 2024-02-13 | 68.600 | 72.100 | 68.600 | 71.500 | 71.500 | 1,100 |
| 2024-02-12 | 71.700 | 72.000 | 70.000 | 71.000 | 71.000 | 2,483 |
| 2024-02-09 | 67.100 | 79.700 | 67.100 | 71.200 | 71.200 | 2,917 |
| 2024-02-08 | 73.000 | 74.900 | 65.000 | 67.100 | 67.100 | 3,691 |
| 2024-02-07 | 79.100 | 79.800 | 74.900 | 78.500 | 78.500 | 6,635 |
| 2024-02-06 | 84.000 | 84.000 | 78.600 | 79.100 | 79.100 | 2,526 |
| 2024-02-05 | 82.900 | 93.800 | 78.500 | 83.000 | 83.000 | 12,184 |
| 2024-02-02 | 77.900 | 83.000 | 75.200 | 80.000 | 80.000 | 10,582 |
| 2024-02-01 | 70.100 | 76.500 | 70.100 | 75.000 | 75.000 | 2,812 |
| 2024-01-31 | 73.200 | 74.600 | 73.000 | 73.000 | 73.000 | 2,045 |
| 2024-01-30 | 74.700 | 76.000 | 72.700 | 76.000 | 76.000 | 1,993 |
| 2024-01-29 | 73.000 | 75.900 | 72.000 | 74.900 | 74.900 | 4,537 |
| 2024-01-26 | 72.000 | 73.000 | 71.000 | 73.000 | 73.000 | 4,029 |
| 2024-01-25 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 1,024 |
| 2024-01-24 | 71.000 | 74.600 | 71.000 | 72.000 | 72.000 | 8,969 |
| 2024-01-23 | 71.000 | 72.600 | 71.000 | 71.800 | 71.800 | 13,446 |
| 2024-01-22 | 74.000 | 74.100 | 69.500 | 72.000 | 72.000 | 8,469 |
| 2024-01-19 | 74.500 | 74.500 | 73.000 | 74.000 | 74.000 | 615 |
| 2024-01-18 | 72.000 | 75.000 | 72.000 | 72.000 | 72.000 | 2,730 |
| 2024-01-17 | 72.000 | 72.500 | 71.600 | 72.000 | 72.000 | 10,324 |
| 2024-01-16 | 72.000 | 75.000 | 72.000 | 72.000 | 72.000 | 1,769 |
| 2024-01-15 | 75.100 | 75.100 | 72.000 | 72.000 | 72.000 | 2,076 |
| 2024-01-12 | 71.400 | 74.300 | 69.400 | 72.000 | 72.000 | 9,042 |
| 2024-01-11 | 70.000 | 74.400 | 70.000 | 71.400 | 71.400 | 11,338 |
| 2024-01-10 | 66.000 | 67.000 | 64.000 | 66.700 | 66.700 | 2,634 |
| 2024-01-09 | 65.500 | 66.500 | 65.500 | 66.400 | 66.400 | 2,483 |
| 2024-01-08 | 64.000 | 67.000 | 63.800 | 66.100 | 66.100 | 5,163 |
| 2024-01-05 | 64.000 | 65.000 | 61.500 | 64.000 | 64.000 | 3,406 |
| 2024-01-04 | 63.900 | 65.000 | 62.000 | 62.100 | 62.100 | 647 |
| 2024-01-03 | 60.900 | 65.000 | 60.900 | 63.900 | 63.900 | 1,929 |
| 2024-01-02 | 61.800 | 65.000 | 61.000 | 62.800 | 62.800 | 2,448 |
| 2023-12-29 | 58.900 | 61.800 | 58.400 | 61.800 | 61.800 | 8,509 |
| 2023-12-28 | 60.600 | 60.700 | 59.000 | 60.000 | 60.000 | 23,257 |
| 2023-12-27 | 63.500 | 63.500 | 60.500 | 61.700 | 61.700 | 2,417 |
| 2023-12-22 | 62.400 | 63.400 | 62.000 | 62.200 | 62.200 | 4,226 |
| 2023-12-21 | 60.100 | 63.000 | 60.100 | 62.400 | 62.400 | 2,647 |
| 2023-12-20 | 63.500 | 63.500 | 62.000 | 62.400 | 62.400 | 4,071 |
| 2023-12-19 | 62.000 | 62.900 | 62.000 | 62.300 | 62.300 | 2,340 |
| 2023-12-18 | 60.900 | 63.400 | 60.500 | 62.100 | 62.100 | 21,450 |
| 2023-12-15 | 62.300 | 62.300 | 59.400 | 60.900 | 60.900 | 6,492 |
| 2023-12-14 | 59.000 | 67.000 | 59.000 | 62.300 | 62.300 | 12,068 |
| 2023-12-13 | 59.900 | 59.900 | 59.000 | 59.000 | 59.000 | 2,102 |
| 2023-12-12 | 61.200 | 63.000 | 59.900 | 59.900 | 59.900 | 5,518 |
| 2023-12-11 | 60.200 | 63.000 | 60.100 | 61.300 | 61.300 | 4,699 |
| 2023-12-08 | 65.100 | 65.100 | 60.500 | 62.000 | 62.000 | 3,650 |
| 2023-12-07 | 66.900 | 68.900 | 62.100 | 65.100 | 65.100 | 2,612 |
| 2023-12-06 | 68.900 | 68.900 | 66.500 | 66.900 | 66.900 | 1,928 |
| 2023-12-05 | 70.900 | 70.900 | 66.500 | 68.900 | 68.900 | 877 |
| 2023-12-04 | 63.700 | 70.900 | 59.700 | 70.900 | 70.900 | 11,895 |
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.