Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 72.600 | 73.400 | 70.200 | 71.100 | 71.100 | 10,363 |
| 2023-06-14 | 69.000 | 73.700 | 69.000 | 72.600 | 72.600 | 17,981 |
| 2023-06-13 | 69.400 | 69.800 | 69.200 | 69.600 | 69.600 | 7,044 |
| 2023-06-12 | 72.000 | 72.000 | 69.700 | 71.900 | 71.900 | 7,048 |
| 2023-06-09 | 80.000 | 80.300 | 71.000 | 72.700 | 72.700 | 12,027 |
| 2023-06-08 | 80.500 | 82.000 | 80.500 | 81.400 | 81.400 | 6,798 |
| 2023-06-07 | 75.900 | 82.000 | 75.900 | 77.600 | 77.600 | 7,183 |
| 2023-06-05 | 69.000 | 77.400 | 66.000 | 75.900 | 75.900 | 5,751 |
| 2023-06-02 | 68.500 | 70.500 | 68.500 | 70.500 | 70.500 | 5,599 |
| 2023-06-01 | 70.100 | 70.200 | 68.800 | 68.800 | 68.800 | 7,248 |
| 2023-05-31 | 73.900 | 73.900 | 70.200 | 70.200 | 70.200 | 5,011 |
| 2023-05-30 | 75.000 | 80.000 | 72.200 | 73.900 | 73.900 | 10,719 |
| 2023-05-29 | 76.900 | 76.900 | 72.900 | 75.000 | 75.000 | 3,747 |
| 2023-05-26 | 82.000 | 82.000 | 76.000 | 76.900 | 76.900 | 5,903 |
| 2023-05-25 | 82.000 | 83.800 | 82.000 | 82.000 | 82.000 | 2,122 |
| 2023-05-24 | 81.300 | 81.300 | 75.000 | 79.100 | 79.100 | 1,580 |
| 2023-05-23 | 80.800 | 82.000 | 78.400 | 81.300 | 81.300 | 3,307 |
| 2023-05-22 | 77.000 | 81.100 | 77.000 | 80.800 | 80.800 | 11,566 |
| 2023-05-19 | 84.100 | 84.100 | 81.000 | 81.000 | 81.000 | 7,122 |
| 2023-05-17 | 86.400 | 86.400 | 76.100 | 82.300 | 82.300 | 5,644 |
| 2023-05-16 | 77.900 | 77.900 | 73.000 | 77.200 | 77.200 | 5,636 |
| 2023-05-15 | 74.000 | 86.700 | 74.000 | 77.900 | 77.900 | 21,666 |
| 2023-05-12 | 70.200 | 73.700 | 69.000 | 70.400 | 70.400 | 8,395 |
| 2023-05-11 | 73.700 | 73.700 | 70.600 | 71.800 | 71.800 | 2,074 |
| 2023-05-10 | 73.500 | 78.000 | 73.500 | 73.500 | 73.500 | 2,612 |
| 2023-05-09 | 70.900 | 80.900 | 70.200 | 73.400 | 73.400 | 4,154 |
| 2023-05-08 | 72.700 | 72.700 | 70.000 | 70.700 | 70.700 | 8,202 |
| 2023-05-05 | 73.000 | 78.000 | 71.100 | 73.400 | 73.400 | 8,491 |
| 2023-05-04 | 74.800 | 74.800 | 73.000 | 73.000 | 73.000 | 2,672 |
| 2023-05-03 | 64.000 | 72.000 | 64.000 | 70.100 | 70.100 | 2,970 |
| 2023-05-02 | 65.000 | 67.000 | 64.500 | 64.600 | 64.600 | 1,686 |
| 2023-04-28 | 63.400 | 65.000 | 63.000 | 65.000 | 65.000 | 393,315 |
| 2023-04-27 | 69.000 | 72.800 | 63.200 | 63.400 | 63.400 | 12,486 |
| 2023-04-26 | 66.000 | 68.500 | 66.000 | 68.500 | 68.500 | 2,198 |
| 2023-04-25 | 66.800 | 68.200 | 62.100 | 66.800 | 66.800 | 7,511 |
| 2023-04-24 | 69.200 | 69.200 | 65.400 | 66.800 | 66.800 | 1,371 |
| 2023-04-21 | 72.100 | 73.100 | 66.000 | 69.300 | 69.300 | 7,582 |
| 2023-04-20 | 68.700 | 75.600 | 68.700 | 72.100 | 72.100 | 66,761 |
| 2023-04-19 | 65.100 | 68.700 | 63.000 | 68.700 | 68.700 | 91,811 |
| 2023-04-18 | 62.000 | 65.700 | 62.000 | 65.200 | 65.200 | 5,863 |
| 2023-04-17 | 62.900 | 62.900 | 59.200 | 62.000 | 62.000 | 90,096 |
| 2023-04-14 | 62.900 | 65.000 | 58.800 | 62.900 | 62.900 | 20,082 |
| 2023-04-13 | 68.400 | 68.400 | 62.900 | 62.900 | 62.900 | 3,444 |
| 2023-04-12 | 65.800 | 67.500 | 65.800 | 66.200 | 66.200 | 3,534 |
| 2023-04-11 | 66.000 | 67.000 | 64.000 | 65.800 | 65.800 | 8,172 |
| 2023-04-06 | 68.900 | 70.000 | 65.200 | 67.000 | 67.000 | 5,031 |
| 2023-04-05 | 69.500 | 69.500 | 66.900 | 67.000 | 67.000 | 6,619 |
| 2023-04-04 | 71.100 | 71.300 | 69.000 | 69.700 | 69.700 | 5,498 |
| 2023-04-03 | 74.000 | 74.500 | 71.000 | 71.900 | 71.900 | 4,833 |
| 2023-03-31 | 80.000 | 80.000 | 68.500 | 74.000 | 74.000 | 8,875 |
| 2023-03-30 | 73.500 | 75.000 | 71.500 | 72.300 | 72.300 | 5,930 |
| 2023-03-29 | 73.700 | 75.100 | 71.000 | 71.000 | 71.000 | 11,478 |
| 2023-03-28 | 78.800 | 78.900 | 69.700 | 71.000 | 71.000 | 3,916 |
| 2023-03-27 | 78.000 | 84.600 | 72.400 | 76.000 | 76.000 | 4,450 |
| 2023-03-24 | 75.100 | 79.000 | 71.000 | 79.000 | 79.000 | 2,719 |
| 2023-03-23 | 76.400 | 80.100 | 76.300 | 76.600 | 76.600 | 847 |
| 2023-03-22 | 77.000 | 81.000 | 75.100 | 81.000 | 81.000 | 732 |
| 2023-03-21 | 77.400 | 79.900 | 75.200 | 77.900 | 77.900 | 716 |
| 2023-03-20 | 80.500 | 90.000 | 79.600 | 79.900 | 79.900 | 5,728 |
| 2023-03-17 | 80.400 | 82.000 | 80.400 | 80.400 | 80.400 | 956 |
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.