Bactiguard Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	62.200	64.000	60.100	63.700	63.700	3,990
2023-11-30	59.600	62.200	59.000	62.200	62.200	8,031
2023-11-29	62.200	62.200	59.000	59.700	59.700	7,604
2023-11-28	65.900	65.900	62.900	62.900	62.900	380
2023-11-27	63.900	66.900	62.900	65.000	65.000	5,530
2023-11-24	61.000	64.000	59.600	64.000	64.000	2,762
2023-11-23	60.500	63.500	60.200	61.000	61.000	727
2023-11-22	61.200	61.200	60.500	60.500	60.500	4,135
2023-11-21	61.100	62.900	61.000	62.500	62.500	2,462
2023-11-20	62.000	62.100	61.200	61.900	61.900	2,364
2023-11-17	62.000	63.900	61.100	62.000	62.000	1,015
2023-11-16	62.000	62.000	60.300	60.300	60.300	717
2023-11-15	60.200	62.500	60.000	62.500	62.500	3,225
2023-11-14	58.900	63.800	58.900	62.200	62.200	8,043
2023-11-13	59.000	67.700	58.900	60.000	60.000	14,079
2023-11-10	59.900	63.900	59.900	60.000	60.000	1,871
2023-11-09	60.000	62.000	60.000	62.000	62.000	9,176
2023-11-08	66.600	66.600	60.000	60.000	60.000	2,477
2023-11-07	69.800	69.800	62.000	63.200	63.200	1,975
2023-11-06	63.500	64.500	62.000	64.500	64.500	1,896
2023-11-03	62.100	63.500	62.100	63.500	63.500	3,523
2023-11-02	61.000	62.300	61.000	61.000	61.000	153,972
2023-11-01	60.100	60.100	60.000	60.100	60.100	8,509
2023-10-31	59.600	61.900	59.600	60.100	60.100	2,753
2023-10-30	59.200	59.600	59.000	59.600	59.600	9,919
2023-10-27	54.500	62.300	49.950	57.500	57.500	14,073
2023-10-26	59.600	59.600	54.500	54.500	54.500	1,102
2023-10-25	55.100	55.200	52.500	55.100	55.100	3,164
2023-10-24	53.800	55.100	52.500	55.100	55.100	1,853
2023-10-23	54.900	54.900	52.300	54.600	54.600	3,770
2023-10-20	53.100	57.800	50.700	55.000	55.000	9,811
2023-10-19	54.000	60.100	50.000	53.100	53.100	10,143
2023-10-18	57.900	57.900	55.100	55.100	55.100	1,414
2023-10-17	66.600	69.100	55.000	57.300	57.300	13,111
2023-10-16	53.400	54.300	49.500	54.300	54.300	8,874
2023-10-13	57.000	57.000	54.200	54.200	54.200	2,394
2023-10-12	59.900	59.900	57.000	57.000	57.000	5,161
2023-10-11	59.000	59.900	57.500	59.900	59.900	4,596
2023-10-10	60.000	61.000	58.500	59.700	59.700	12,268
2023-10-09	62.000	62.000	57.100	61.000	61.000	10,152
2023-10-06	61.400	68.600	61.400	62.600	62.600	2,099
2023-10-05	61.400	65.900	61.400	64.900	64.900	1,243
2023-10-04	63.800	63.900	61.700	61.700	61.700	2,048
2023-10-03	66.000	68.100	61.300	63.800	63.800	1,621
2023-10-02	64.500	64.500	63.200	63.200	63.200	1,032
2023-09-29	68.800	68.800	63.000	64.900	64.900	771
2023-09-28	64.700	65.100	62.300	62.500	62.500	1,092
2023-09-27	64.000	66.000	63.400	63.400	63.400	1,655
2023-09-26	65.600	68.900	64.100	64.700	64.700	5,856
2023-09-25	71.000	71.000	65.400	65.600	65.600	6,033
2023-09-22	69.400	73.900	67.100	71.000	71.000	4,846
2023-09-21	66.700	72.500	66.700	70.900	70.900	9,347
2023-09-20	64.200	69.100	64.100	68.900	68.900	2,632
2023-09-19	64.800	65.700	64.100	65.500	65.500	2,061
2023-09-18	65.000	65.500	64.700	64.800	64.800	1,732
2023-09-15	65.300	67.000	64.100	64.700	64.700	3,265
2023-09-14	66.300	68.200	66.000	66.500	66.500	2,132
2023-09-13	65.300	69.100	65.300	66.300	66.300	1,883
2023-09-12	66.600	68.900	66.600	66.800	66.800	1,929
2023-09-11	67.900	68.200	66.500	66.600	66.600	881

← NewerPage 13 of 21 · 1,256 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.