Bactiguard Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	69.000	69.000	67.900	67.900	67.900	220
2023-09-07	67.000	69.100	66.800	69.000	69.000	56,643
2023-09-06	68.100	68.100	65.000	68.100	68.100	16,040
2023-09-05	69.700	69.900	68.300	68.400	68.400	1,782
2023-09-04	70.400	70.400	68.100	69.700	69.700	4,608
2023-09-01	71.800	71.800	67.800	70.400	70.400	1,273
2023-08-31	67.400	72.000	66.200	72.000	72.000	6,060
2023-08-30	67.800	72.700	67.400	67.400	67.400	2,505
2023-08-29	68.400	71.900	66.000	67.900	67.900	4,162
2023-08-28	67.400	68.000	67.300	68.000	68.000	1,398
2023-08-25	66.700	68.400	66.700	67.100	67.100	3,298
2023-08-24	66.100	66.900	66.000	66.700	66.700	1,452
2023-08-23	67.600	68.000	67.500	67.500	67.500	1,544
2023-08-22	67.000	68.400	67.000	68.400	68.400	446
2023-08-21	67.000	68.400	66.000	67.400	67.400	2,435
2023-08-18	66.000	67.400	66.000	67.000	67.000	2,143
2023-08-17	69.900	69.900	66.600	66.800	66.800	5,055
2023-08-16	69.100	71.000	68.800	69.900	69.900	2,042
2023-08-15	70.000	72.100	69.000	69.100	69.100	5,053
2023-08-14	69.700	70.700	69.700	70.000	70.000	943
2023-08-11	70.100	70.800	70.000	70.800	70.800	3,947
2023-08-10	70.000	70.700	70.000	70.100	70.100	840
2023-08-09	72.900	72.900	70.000	70.000	70.000	833
2023-08-08	69.500	70.400	69.400	69.400	69.400	2,373
2023-08-07	73.100	73.100	67.400	69.100	69.100	10,013
2023-08-04	73.500	73.600	71.100	73.100	73.100	3,309
2023-08-03	70.500	71.400	70.500	70.500	70.500	1,192
2023-08-02	70.500	72.300	69.200	70.100	70.100	5,192
2023-08-01	72.000	72.000	70.100	70.900	70.900	1,983
2023-07-31	74.400	75.000	70.000	71.900	71.900	9,220
2023-07-28	73.000	79.000	73.000	74.400	74.400	3,759
2023-07-27	73.100	76.900	69.800	73.000	73.000	9,198
2023-07-26	72.900	79.500	71.000	73.100	73.100	23,999
2023-07-25	65.700	95.000	65.700	70.000	70.000	47,066
2023-07-24	64.000	66.800	62.000	65.700	65.700	16,601
2023-07-21	62.100	66.350	62.100	63.900	63.900	312,659
2023-07-20	64.000	65.800	62.100	64.900	64.900	7,159
2023-07-19	64.000	66.600	60.100	64.000	64.000	20,984
2023-07-18	65.000	69.800	58.100	67.800	67.800	7,130
2023-07-17	67.000	69.000	66.200	68.000	68.000	1,250
2023-07-14	68.200	68.200	62.100	67.000	67.000	10,752
2023-07-13	68.700	70.400	68.100	68.100	68.100	1,300
2023-07-12	66.700	70.600	66.700	68.700	68.700	6,134
2023-07-11	71.000	76.800	67.300	71.700	71.700	3,692
2023-07-10	73.000	77.000	71.000	71.000	71.000	5,340
2023-07-07	74.100	75.000	69.600	70.900	70.900	8,161
2023-07-06	68.500	74.100	67.500	74.100	74.100	1,875
2023-07-05	70.900	70.900	69.700	69.700	69.700	536
2023-07-04	68.000	70.900	68.000	70.300	70.300	593
2023-07-03	72.000	72.500	68.800	70.600	70.600	4,322
2023-06-30	67.000	77.000	66.500	71.400	71.400	5,061
2023-06-29	66.600	66.600	64.800	65.400	65.400	1,500
2023-06-28	64.600	65.800	63.200	65.600	65.600	14,634
2023-06-27	64.400	66.900	63.600	65.100	65.100	9,591
2023-06-26	64.700	64.700	61.400	64.400	64.400	2,756
2023-06-22	63.600	69.700	63.500	64.800	64.800	3,498
2023-06-21	67.800	67.800	62.000	63.500	63.500	3,645
2023-06-20	66.200	71.200	63.200	64.700	64.700	10,550
2023-06-19	67.000	67.000	64.500	66.200	66.200	3,037
2023-06-16	71.500	72.000	64.100	67.200	67.200	28,092

← NewerPage 14 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.