Bactiguard Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.850	15.850	15.850	15.850	15.850	133
2026-07-24	15.350	15.850	15.350	15.850	15.850	2,033
2026-07-23	15.850	15.850	15.650	15.650	15.650	2,406
2026-07-22	15.650	16.200	15.650	15.950	15.950	5,790
2026-07-21	15.700	15.950	15.700	15.950	15.950	138
2026-07-20	15.500	15.850	15.150	15.800	15.800	3,491
2026-07-17	16.700	16.700	15.350	15.500	15.500	13,910
2026-07-16	16.050	16.100	16.050	16.100	16.100	689
2026-07-15	16.650	16.650	16.100	16.550	16.550	5,331
2026-07-14	16.700	17.100	16.700	16.850	16.850	1,869
2026-07-13	16.200	16.200	16.000	16.000	16.000	1,839
2026-07-10	16.050	17.200	16.050	16.200	16.200	3,616
2026-07-09	17.200	17.200	16.500	16.500	16.500	9,445
2026-07-08	16.900	17.150	16.400	17.150	17.150	1,490
2026-07-07	16.200	17.000	16.000	16.200	16.200	1,912
2026-07-06	15.700	16.200	15.700	16.150	16.150	60
2026-07-03	15.600	16.150	15.600	16.000	16.000	1,582
2026-07-02	15.800	16.150	15.650	15.650	15.650	1,817
2026-07-01	15.800	15.800	15.800	15.800	15.800	805
2026-06-30	16.150	16.200	15.500	15.800	15.800	438
2026-06-29	15.050	16.250	15.050	16.250	16.250	3,054
2026-06-26	16.400	16.400	15.250	15.900	15.900	6,048
2026-06-25	16.700	16.700	16.500	16.500	16.500	142
2026-06-24	15.600	16.100	15.300	15.300	15.300	1,459
2026-06-23	16.050	16.700	16.050	16.100	16.100	611
2026-06-22	16.450	16.700	15.650	16.700	16.700	120
2026-06-18	15.400	16.450	15.400	16.450	16.450	87
2026-06-17	17.000	17.000	15.150	16.450	16.450	1,909
2026-06-16	15.200	16.650	15.200	16.000	16.000	3,203
2026-06-15	15.800	15.800	15.800	15.800	15.800	80
2026-06-12	16.250	16.300	15.800	15.850	15.850	3,897
2026-06-11	16.950	16.950	15.850	16.850	16.850	104
2026-06-10	16.100	16.950	16.100	16.400	16.400	1,013
2026-06-09	15.400	16.100	15.400	16.100	16.100	1,688
2026-06-08	16.750	16.750	15.100	15.950	15.950	240
2026-06-05	16.650	16.650	15.650	15.950	15.950	2,403
2026-06-04	16.400	16.400	15.650	15.700	15.700	314
2026-06-03	16.000	16.400	16.000	16.350	16.350	288
2026-06-02	15.100	15.750	15.100	15.750	15.750	260
2026-06-01	15.050	15.650	15.050	15.500	15.500	4,520
2026-05-29	15.800	16.450	15.500	15.500	15.500	7,654
2026-05-28	15.100	16.950	15.100	15.900	15.900	2,856
2026-05-27	16.150	16.950	16.000	16.050	16.050	16,674
2026-05-26	15.900	16.000	15.800	15.800	15.800	185
2026-05-25	15.350	15.900	15.350	15.900	15.900	5,416
2026-05-22	15.900	16.000	15.750	16.000	16.000	4,841
2026-05-21	15.650	16.100	15.000	15.900	15.900	12,532
2026-05-20	17.350	17.350	15.400	15.600	15.600	13,313
2026-05-19	16.600	17.100	16.000	16.800	16.800	68,940
2026-05-18	17.000	17.000	16.650	17.000	17.000	1,712
2026-05-15	17.100	17.300	16.900	17.000	17.000	13,690
2026-05-13	17.150	17.600	17.150	17.600	17.600	4,139
2026-05-12	18.200	18.650	17.450	17.900	17.900	4,917
2026-05-11	17.300	21.600	17.300	18.300	18.300	12,507
2026-05-08	18.000	18.200	17.550	18.200	18.200	576
2026-05-07	18.500	18.650	18.200	18.200	18.200	2,126
2026-05-06	17.600	18.500	17.600	18.500	18.500	8,573
2026-05-05	16.900	18.600	16.900	17.550	17.550	2,761
2026-05-04	18.000	18.900	17.550	18.250	18.250	1,975
2026-04-30	17.200	18.450	16.850	18.450	18.450	849

← NewerPage 2 of 3 · 127 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.