Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 114.80 | 115.00 | 113.40 | 114.60 | 114.60 | 7,571 |
| 2022-12-19 | 115.00 | 115.00 | 107.80 | 109.20 | 109.20 | 32,747 |
| 2022-12-16 | 115.00 | 115.20 | 113.20 | 114.80 | 114.80 | 2,237 |
| 2022-12-15 | 114.00 | 115.00 | 110.40 | 114.80 | 114.80 | 1,197 |
| 2022-12-14 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 3,036 |
| 2022-12-13 | 111.00 | 113.20 | 109.00 | 112.80 | 112.80 | 2,037 |
| 2022-12-12 | 114.00 | 114.80 | 109.60 | 113.60 | 113.60 | 1,198 |
| 2022-12-09 | 111.20 | 115.00 | 111.00 | 114.00 | 114.00 | 535 |
| 2022-12-08 | 112.40 | 120.00 | 109.20 | 113.00 | 113.00 | 4,221 |
| 2022-12-07 | 109.20 | 117.20 | 109.00 | 110.00 | 110.00 | 3,503 |
| 2022-12-06 | 112.00 | 117.80 | 109.40 | 109.60 | 109.60 | 3,834 |
| 2022-12-05 | 114.00 | 114.00 | 110.00 | 111.80 | 111.80 | 1,312 |
| 2022-12-02 | 112.00 | 118.80 | 108.40 | 114.20 | 114.20 | 686 |
| 2022-12-01 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,850 |
| 2022-11-30 | 109.40 | 119.00 | 108.00 | 110.20 | 110.20 | 4,135 |
| 2022-11-29 | 109.40 | 116.00 | 109.40 | 112.40 | 112.40 | 423 |
| 2022-11-28 | 117.40 | 117.40 | 110.60 | 115.60 | 115.60 | 1,606 |
| 2022-11-25 | 115.80 | 119.00 | 115.20 | 117.40 | 117.40 | 4,718 |
| 2022-11-24 | 116.80 | 118.60 | 109.00 | 115.80 | 115.80 | 4,246 |
| 2022-11-23 | 115.40 | 116.80 | 111.40 | 116.80 | 116.80 | 7,522 |
| 2022-11-22 | 111.40 | 118.00 | 110.60 | 115.40 | 115.40 | 1,218 |
| 2022-11-21 | 110.00 | 118.80 | 108.00 | 111.40 | 111.40 | 1,116 |
| 2022-11-18 | 111.80 | 117.00 | 108.00 | 110.00 | 110.00 | 6,671 |
| 2022-11-17 | 120.20 | 120.20 | 107.00 | 112.00 | 112.00 | 2,798 |
| 2022-11-16 | 119.80 | 121.00 | 114.40 | 114.40 | 114.40 | 5,037 |
| 2022-11-15 | 118.00 | 120.00 | 112.80 | 119.60 | 119.60 | 1,994 |
| 2022-11-14 | 116.80 | 117.40 | 107.00 | 115.00 | 115.00 | 3,232 |
| 2022-11-11 | 118.20 | 120.00 | 112.20 | 116.80 | 116.80 | 4,296 |
| 2022-11-10 | 112.80 | 129.00 | 110.00 | 118.40 | 118.40 | 10,809 |
| 2022-11-09 | 107.60 | 114.20 | 106.40 | 112.60 | 112.60 | 471 |
| 2022-11-08 | 109.60 | 116.00 | 106.60 | 110.00 | 110.00 | 3,640 |
| 2022-11-07 | 104.00 | 116.00 | 104.00 | 111.80 | 111.80 | 570,556 |
| 2022-11-04 | 105.80 | 105.80 | 102.00 | 103.80 | 103.80 | 150,604 |
| 2022-11-03 | 112.20 | 112.20 | 105.20 | 105.80 | 105.80 | 986 |
| 2022-11-02 | 105.20 | 112.20 | 104.00 | 112.20 | 112.20 | 786 |
| 2022-11-01 | 112.20 | 112.20 | 105.80 | 105.80 | 105.80 | 437 |
| 2022-10-31 | 107.00 | 114.40 | 107.00 | 112.20 | 112.20 | 2,889 |
| 2022-10-28 | 102.00 | 105.60 | 100.60 | 105.00 | 105.00 | 12,997 |
| 2022-10-27 | 110.00 | 110.00 | 100.80 | 103.40 | 103.40 | 1,067 |
| 2022-10-26 | 105.00 | 110.00 | 103.20 | 104.80 | 104.80 | 2,180 |
| 2022-10-25 | 104.00 | 104.00 | 100.00 | 102.60 | 102.60 | 1,741 |
| 2022-10-24 | 99.400 | 104.00 | 96.000 | 104.00 | 104.00 | 389 |
| 2022-10-21 | 106.00 | 107.60 | 105.00 | 106.80 | 106.80 | 829 |
| 2022-10-20 | 113.00 | 113.00 | 105.00 | 109.80 | 109.80 | 897 |
| 2022-10-19 | 107.20 | 123.80 | 107.20 | 113.60 | 113.60 | 1,981 |
| 2022-10-18 | 102.20 | 107.20 | 100.00 | 107.20 | 107.20 | 3,310 |
| 2022-10-17 | 104.00 | 110.20 | 98.300 | 102.20 | 102.20 | 2,883 |
| 2022-10-14 | 95.400 | 103.20 | 95.100 | 103.20 | 103.20 | 3,296 |
| 2022-10-13 | 94.100 | 95.900 | 94.000 | 95.400 | 95.400 | 655 |
| 2022-10-12 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 2,703 |
| 2022-10-11 | 96.100 | 96.100 | 94.900 | 96.000 | 96.000 | 340 |
| 2022-10-10 | 98.000 | 98.000 | 93.800 | 96.100 | 96.100 | 1,255 |
| 2022-10-07 | 98.000 | 99.000 | 98.000 | 98.900 | 98.900 | 614 |
| 2022-10-06 | 95.200 | 100.00 | 95.200 | 98.400 | 98.400 | 714 |
| 2022-10-05 | 97.600 | 98.900 | 96.000 | 96.000 | 96.000 | 2,602 |
| 2022-10-04 | 90.000 | 97.600 | 90.000 | 97.600 | 97.600 | 12,295 |
| 2022-10-03 | 94.000 | 94.000 | 83.200 | 88.600 | 88.600 | 35,871 |
| 2022-09-30 | 93.800 | 97.200 | 92.700 | 94.000 | 94.000 | 6,630 |
| 2022-09-29 | 96.000 | 96.000 | 93.300 | 93.800 | 93.800 | 3,135 |
| 2022-09-28 | 98.200 | 98.200 | 92.800 | 95.300 | 95.300 | 2,389 |
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.