Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 98.200 | 98.200 | 92.800 | 95.300 | 95.300 | 2,389 |
| 2022-09-27 | 98.500 | 98.500 | 96.100 | 98.200 | 98.200 | 1,225 |
| 2022-09-26 | 97.500 | 98.500 | 94.600 | 98.500 | 98.500 | 6,259 |
| 2022-09-23 | 102.20 | 102.20 | 97.000 | 97.400 | 97.400 | 2,347 |
| 2022-09-22 | 104.80 | 104.80 | 97.500 | 99.800 | 99.800 | 3,771 |
| 2022-09-21 | 94.000 | 101.80 | 94.000 | 101.80 | 101.80 | 1,000 |
| 2022-09-20 | 103.00 | 104.60 | 95.700 | 99.400 | 99.400 | 4,924 |
| 2022-09-19 | 102.40 | 104.00 | 100.80 | 102.00 | 102.00 | 6,797 |
| 2022-09-16 | 110.60 | 111.40 | 104.00 | 104.00 | 104.00 | 8,183 |
| 2022-09-15 | 107.20 | 114.40 | 107.20 | 110.00 | 110.00 | 3,620 |
| 2022-09-14 | 111.20 | 114.60 | 100.00 | 100.00 | 100.00 | 1,455 |
| 2022-09-13 | 113.40 | 114.20 | 111.20 | 111.20 | 111.20 | 2,206 |
| 2022-09-12 | 113.40 | 113.40 | 112.00 | 113.20 | 113.20 | 1,772 |
| 2022-09-09 | 115.40 | 115.60 | 110.80 | 113.40 | 113.40 | 6,215 |
| 2022-09-08 | 117.40 | 117.40 | 113.60 | 114.60 | 114.60 | 800 |
| 2022-09-07 | 114.20 | 116.00 | 114.20 | 115.20 | 115.20 | 1,837 |
| 2022-09-06 | 117.20 | 119.80 | 116.00 | 116.00 | 116.00 | 743 |
| 2022-09-05 | 120.20 | 121.20 | 117.00 | 117.20 | 117.20 | 7,894 |
| 2022-09-02 | 119.60 | 120.80 | 119.20 | 120.20 | 120.20 | 2,411 |
| 2022-09-01 | 127.40 | 129.00 | 119.40 | 119.40 | 119.40 | 5,788 |
| 2022-08-31 | 119.40 | 126.00 | 119.40 | 126.00 | 126.00 | 8,539 |
| 2022-08-30 | 119.60 | 129.60 | 119.00 | 123.00 | 123.00 | 1,994 |
| 2022-08-29 | 125.00 | 127.40 | 118.40 | 118.60 | 118.60 | 4,742 |
| 2022-08-26 | 125.20 | 127.00 | 120.20 | 124.20 | 124.20 | 1,712 |
| 2022-08-25 | 126.60 | 128.00 | 125.00 | 125.00 | 125.00 | 3,446 |
| 2022-08-24 | 126.60 | 129.60 | 118.20 | 126.60 | 126.60 | 127,545 |
| 2022-08-23 | 118.20 | 137.80 | 118.20 | 126.60 | 126.60 | 4,393 |
| 2022-08-22 | 122.40 | 122.40 | 118.00 | 118.20 | 118.20 | 6,390 |
| 2022-08-19 | 123.80 | 126.40 | 118.80 | 121.60 | 121.60 | 138,449 |
| 2022-08-18 | 123.00 | 128.60 | 123.00 | 127.20 | 127.20 | 19,525 |
| 2022-08-17 | 120.00 | 124.80 | 114.80 | 124.80 | 124.80 | 17,712 |
| 2022-08-16 | 115.00 | 121.80 | 111.60 | 121.80 | 121.80 | 1,787 |
| 2022-08-15 | 117.60 | 120.40 | 113.80 | 119.80 | 119.80 | 6,432 |
| 2022-08-12 | 122.00 | 122.00 | 117.20 | 121.80 | 121.80 | 18,487 |
| 2022-08-11 | 120.60 | 123.80 | 118.60 | 122.00 | 122.00 | 5,661 |
| 2022-08-10 | 110.60 | 121.60 | 107.20 | 120.40 | 120.40 | 4,797 |
| 2022-08-09 | 117.60 | 117.60 | 110.60 | 110.60 | 110.60 | 10,815 |
| 2022-08-08 | 124.40 | 124.40 | 116.00 | 117.60 | 117.60 | 11,914 |
| 2022-08-05 | 125.00 | 132.80 | 119.40 | 124.60 | 124.60 | 7,183 |
| 2022-08-04 | 117.40 | 125.00 | 117.40 | 124.80 | 124.80 | 3,239 |
| 2022-08-03 | 125.80 | 125.80 | 115.20 | 115.20 | 115.20 | 3,910 |
| 2022-08-02 | 122.00 | 128.00 | 112.00 | 125.80 | 125.80 | 7,183 |
| 2022-08-01 | 112.20 | 142.40 | 109.20 | 122.00 | 122.00 | 21,720 |
| 2022-07-29 | 116.20 | 119.80 | 108.20 | 112.20 | 112.20 | 6,281 |
| 2022-07-28 | 110.20 | 130.00 | 110.20 | 116.20 | 116.20 | 13,118 |
| 2022-07-27 | 106.00 | 116.00 | 103.40 | 110.20 | 110.20 | 3,796 |
| 2022-07-26 | 106.00 | 109.60 | 106.00 | 108.60 | 108.60 | 6,842 |
| 2022-07-25 | 96.300 | 105.00 | 96.300 | 103.60 | 103.60 | 10,036 |
| 2022-07-22 | 101.00 | 106.40 | 101.00 | 104.80 | 104.80 | 2,057 |
| 2022-07-21 | 105.20 | 107.00 | 101.00 | 101.00 | 101.00 | 2,775 |
| 2022-07-20 | 103.60 | 110.40 | 103.60 | 105.00 | 105.00 | 4,411 |
| 2022-07-19 | 102.60 | 106.40 | 102.60 | 103.60 | 103.60 | 1,984 |
| 2022-07-18 | 100.00 | 103.40 | 89.700 | 100.00 | 100.00 | 304,698 |
| 2022-07-15 | 98.200 | 101.00 | 93.900 | 100.00 | 100.00 | 5,736 |
| 2022-07-14 | 103.80 | 110.00 | 90.400 | 100.80 | 100.80 | 6,698 |
| 2022-07-13 | 106.00 | 112.00 | 102.20 | 104.00 | 104.00 | 5,384 |
| 2022-07-12 | 105.40 | 105.40 | 102.00 | 104.80 | 104.80 | 1,639 |
| 2022-07-11 | 106.20 | 106.20 | 102.00 | 105.40 | 105.40 | 5,072 |
| 2022-07-08 | 113.00 | 113.00 | 105.00 | 106.20 | 106.20 | 2,564 |
| 2022-07-07 | 107.20 | 113.00 | 107.20 | 112.00 | 112.00 | 6,469 |
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.