Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 107.40 | 107.60 | 103.40 | 106.40 | 106.40 | 4,136 |
| 2022-04-05 | 108.40 | 110.20 | 104.00 | 107.40 | 107.40 | 15,766 |
| 2022-04-04 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 5,297 |
| 2022-04-01 | 104.40 | 110.00 | 104.40 | 105.00 | 105.00 | 10,033 |
| 2022-03-31 | 98.500 | 105.80 | 98.500 | 104.00 | 104.00 | 31,593 |
| 2022-03-30 | 107.20 | 107.20 | 97.200 | 102.00 | 102.00 | 48,693 |
| 2022-03-29 | 100.20 | 105.00 | 98.900 | 105.00 | 105.00 | 27,508 |
| 2022-03-28 | 100.60 | 102.80 | 100.60 | 102.00 | 102.00 | 8,030 |
| 2022-03-25 | 102.00 | 105.00 | 98.200 | 100.60 | 100.60 | 8,646 |
| 2022-03-24 | 103.00 | 104.40 | 100.00 | 101.80 | 101.80 | 23,204 |
| 2022-03-23 | 109.20 | 109.20 | 104.80 | 108.00 | 108.00 | 2,113 |
| 2022-03-22 | 113.40 | 114.60 | 109.00 | 109.60 | 109.60 | 32,255 |
| 2022-03-21 | 115.60 | 115.60 | 112.20 | 113.20 | 113.20 | 19,102 |
| 2022-03-18 | 115.60 | 117.20 | 113.40 | 115.80 | 115.80 | 8,639 |
| 2022-03-17 | 114.20 | 116.60 | 113.80 | 115.60 | 115.60 | 8,880 |
| 2022-03-16 | 117.40 | 117.40 | 111.80 | 113.80 | 113.80 | 4,907 |
| 2022-03-15 | 118.20 | 124.00 | 113.00 | 115.00 | 115.00 | 5,551 |
| 2022-03-14 | 115.00 | 119.40 | 114.80 | 118.20 | 118.20 | 3,600 |
| 2022-03-11 | 113.40 | 119.00 | 112.40 | 114.80 | 114.80 | 4,565 |
| 2022-03-10 | 119.20 | 124.00 | 113.40 | 113.40 | 113.40 | 4,197 |
| 2022-03-09 | 111.80 | 124.00 | 111.80 | 119.00 | 119.00 | 4,189 |
| 2022-03-08 | 105.00 | 114.00 | 105.00 | 111.80 | 111.80 | 3,425 |
| 2022-03-07 | 115.80 | 125.20 | 110.20 | 110.20 | 110.20 | 6,914 |
| 2022-03-04 | 123.20 | 125.20 | 115.80 | 115.80 | 115.80 | 4,303 |
| 2022-03-03 | 122.00 | 130.40 | 122.00 | 124.40 | 124.40 | 3,924 |
| 2022-03-02 | 129.20 | 131.40 | 126.00 | 128.00 | 128.00 | 4,364 |
| 2022-03-01 | 130.00 | 133.60 | 124.20 | 129.20 | 129.20 | 4,308 |
| 2022-02-28 | 130.80 | 137.00 | 129.00 | 133.80 | 133.80 | 18,699 |
| 2022-02-25 | 122.80 | 130.60 | 122.80 | 130.60 | 130.60 | 4,119 |
| 2022-02-24 | 124.00 | 129.60 | 110.80 | 128.00 | 128.00 | 9,293 |
| 2022-02-23 | 126.00 | 129.60 | 125.00 | 129.60 | 129.60 | 5,787 |
| 2022-02-22 | 127.00 | 130.00 | 121.20 | 126.00 | 126.00 | 12,823 |
| 2022-02-21 | 132.00 | 136.20 | 129.40 | 131.00 | 131.00 | 4,249 |
| 2022-02-18 | 137.40 | 139.00 | 136.20 | 137.20 | 137.20 | 2,599 |
| 2022-02-17 | 136.00 | 139.80 | 136.00 | 137.40 | 137.40 | 2,671 |
| 2022-02-16 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 3,516 |
| 2022-02-15 | 136.00 | 137.00 | 135.00 | 135.20 | 135.20 | 2,427 |
| 2022-02-14 | 130.00 | 138.40 | 123.00 | 136.00 | 136.00 | 8,492 |
| 2022-02-11 | 130.80 | 140.20 | 130.80 | 137.00 | 137.00 | 9,372 |
| 2022-02-10 | 140.00 | 140.00 | 135.80 | 137.00 | 137.00 | 12,749 |
| 2022-02-09 | 135.00 | 140.00 | 122.80 | 140.00 | 140.00 | 44,858 |
| 2022-02-08 | 140.20 | 142.80 | 134.40 | 138.20 | 138.20 | 4,299 |
| 2022-02-07 | 143.40 | 144.20 | 140.00 | 140.00 | 140.00 | 2,423 |
| 2022-02-04 | 144.40 | 148.80 | 142.80 | 142.80 | 142.80 | 817 |
| 2022-02-03 | 146.00 | 146.00 | 144.00 | 144.40 | 144.40 | 202 |
| 2022-02-02 | 148.60 | 148.80 | 140.40 | 146.00 | 146.00 | 2,469 |
| 2022-02-01 | 140.20 | 148.80 | 140.20 | 143.40 | 143.40 | 4,563 |
| 2022-01-31 | 140.00 | 142.80 | 138.00 | 140.00 | 140.00 | 7,311 |
| 2022-01-28 | 140.20 | 143.00 | 140.20 | 143.00 | 143.00 | 1,327 |
| 2022-01-27 | 138.00 | 141.80 | 136.20 | 141.80 | 141.80 | 2,306 |
| 2022-01-26 | 141.20 | 142.40 | 138.40 | 142.40 | 142.40 | 4,157 |
| 2022-01-25 | 139.20 | 143.00 | 137.00 | 141.80 | 141.80 | 6,914 |
| 2022-01-24 | 145.00 | 148.40 | 138.00 | 139.20 | 139.20 | 11,983 |
| 2022-01-21 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | 26,363 |
| 2022-01-20 | 152.00 | 154.00 | 149.60 | 152.00 | 152.00 | 38,573 |
| 2022-01-19 | 152.40 | 154.00 | 151.60 | 154.00 | 154.00 | 13,856 |
| 2022-01-18 | 160.00 | 160.00 | 151.80 | 152.40 | 152.40 | 30,584 |
| 2022-01-17 | 164.00 | 165.00 | 158.40 | 160.00 | 160.00 | 3,365 |
| 2022-01-14 | 159.40 | 164.00 | 158.20 | 164.00 | 164.00 | 4,653 |
| 2022-01-13 | 164.00 | 164.00 | 159.40 | 159.40 | 159.40 | 532 |
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.