Bactiguard Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	77.000	80.400	76.900	80.400	80.400	479
2023-03-15	81.000	81.000	75.000	75.000	75.000	997
2023-03-14	82.000	84.400	80.000	81.000	81.000	5,534
2023-03-13	84.600	84.600	81.000	82.000	82.000	3,587
2023-03-10	86.900	86.900	81.000	84.200	84.200	2,286
2023-03-09	89.700	89.700	85.000	86.900	86.900	1,554
2023-03-08	89.000	89.900	88.000	88.500	88.500	4,524
2023-03-07	88.500	90.000	88.400	89.000	89.000	44,667
2023-03-06	87.100	89.500	86.500	88.500	88.500	2,442
2023-03-03	86.100	90.000	86.100	90.000	90.000	307
2023-03-02	90.000	90.000	87.300	87.300	87.300	1,474
2023-03-01	90.000	94.900	87.200	89.300	89.300	1,816
2023-02-28	89.900	90.000	86.100	90.000	90.000	5,042
2023-02-27	87.500	90.000	87.500	89.900	89.900	3,991
2023-02-24	90.000	94.900	87.000	90.000	90.000	4,008
2023-02-23	89.400	95.200	89.400	90.000	90.000	1,086
2023-02-22	91.000	96.000	88.600	90.500	90.500	2,408
2023-02-21	93.000	93.000	90.500	90.500	90.500	2,079
2023-02-20	96.600	96.900	90.400	94.100	94.100	548
2023-02-17	96.900	97.100	93.700	97.100	97.100	535
2023-02-16	90.500	96.300	90.400	93.100	93.100	959
2023-02-15	95.000	98.000	90.000	90.400	90.400	2,869
2023-02-14	97.400	98.000	95.000	95.200	95.200	52,914
2023-02-13	99.800	99.800	95.200	97.500	97.500	2,897
2023-02-10	99.800	103.80	99.800	99.900	99.900	278
2023-02-09	103.40	103.40	99.700	99.800	99.800	3,025
2023-02-08	106.00	106.00	103.00	106.00	106.00	501
2023-02-07	102.00	106.00	102.00	106.00	106.00	680
2023-02-06	101.00	103.00	98.800	102.00	102.00	924
2023-02-03	102.00	102.00	99.800	101.00	101.00	338
2023-02-02	99.000	103.60	99.000	102.00	102.00	1,280
2023-02-01	99.400	101.80	98.800	101.40	101.40	832
2023-01-31	102.00	102.40	98.600	99.400	99.400	1,649
2023-01-30	103.60	103.60	100.20	102.60	102.60	557
2023-01-27	101.60	104.00	96.200	103.60	103.60	2,660
2023-01-26	101.60	102.60	100.00	101.60	101.60	500
2023-01-25	106.40	108.80	101.80	102.60	102.60	1,749
2023-01-24	105.80	109.00	103.80	106.40	106.40	4,024
2023-01-23	107.00	108.60	105.00	105.60	105.60	4,363
2023-01-20	109.00	109.00	106.00	107.00	107.00	3,755
2023-01-19	112.00	112.00	106.60	109.00	109.00	5,157
2023-01-18	109.60	113.20	106.80	113.00	113.00	8,433
2023-01-17	112.80	114.00	109.60	109.80	109.80	957
2023-01-16	111.60	115.00	109.00	112.80	112.80	1,400
2023-01-13	111.00	114.00	106.20	111.60	111.60	1,788
2023-01-12	106.00	111.40	106.00	111.00	111.00	9,150
2023-01-11	107.20	107.80	104.60	106.00	106.00	904
2023-01-10	105.00	114.20	103.00	105.00	105.00	7,119
2023-01-09	108.00	109.00	103.00	105.20	105.20	4,747
2023-01-05	112.00	113.80	108.80	108.80	108.80	304
2023-01-04	110.40	112.00	107.20	109.40	109.40	2,726
2023-01-03	110.00	114.00	107.40	110.40	110.40	567
2023-01-02	110.40	114.40	100.20	111.80	111.80	2,114
2022-12-30	109.40	112.40	105.00	110.40	110.40	6,441
2022-12-29	108.20	111.80	108.20	109.40	109.40	4,474
2022-12-28	113.80	113.80	109.20	111.80	111.80	502
2022-12-27	110.00	114.80	110.00	113.80	113.80	881
2022-12-23	107.00	114.40	107.00	110.00	110.00	1,944
2022-12-22	109.80	112.00	104.60	107.00	107.00	4,438
2022-12-21	112.00	115.00	109.00	109.00	109.00	7,226

← NewerPage 16 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.