Bactiguard Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	162.00	164.00	162.00	164.00	164.00	1,912
2022-01-11	160.20	163.80	160.20	163.00	163.00	2,298
2022-01-10	161.60	170.00	159.60	163.80	163.80	13,009
2022-01-07	163.00	163.00	158.20	161.80	161.80	1,593
2022-01-05	161.40	166.60	160.60	163.40	163.40	2,861
2022-01-04	161.60	163.40	159.80	161.00	161.00	839
2022-01-03	167.40	167.60	161.80	161.80	161.80	2,837
2021-12-30	164.40	166.00	162.40	165.00	165.00	13,702
2021-12-29	159.80	165.00	159.00	164.60	164.60	7,352
2021-12-28	164.20	164.20	154.00	160.00	160.00	10,307
2021-12-27	161.40	165.00	161.40	164.20	164.20	3,423
2021-12-23	161.20	165.40	161.20	165.00	165.00	6,213
2021-12-22	164.40	165.60	162.80	164.00	164.00	27,132
2021-12-21	160.20	163.40	160.20	163.40	163.40	1,106
2021-12-20	160.00	167.00	157.60	161.60	161.60	7,386
2021-12-17	157.80	163.00	157.80	161.00	161.00	17,423
2021-12-16	159.40	159.40	154.00	159.20	159.20	5,250
2021-12-15	163.80	163.80	134.80	159.40	159.40	10,120
2021-12-14	154.20	160.80	153.00	160.80	160.80	1,917
2021-12-13	153.00	154.80	152.20	153.60	153.60	3,731
2021-12-10	152.40	153.00	151.60	153.00	153.00	1,408
2021-12-09	152.80	153.00	150.80	153.00	153.00	2,443
2021-12-08	151.00	153.00	148.40	153.00	153.00	1,778
2021-12-07	149.80	153.60	149.60	151.20	151.20	4,207
2021-12-06	149.40	151.80	149.20	151.60	151.60	6,257
2021-12-03	151.40	153.60	148.80	151.80	151.80	8,303
2021-12-02	154.20	156.00	151.00	156.00	156.00	7,772
2021-12-01	154.40	155.60	152.00	154.20	154.20	12,499
2021-11-30	157.60	158.40	152.20	154.40	154.40	18,629
2021-11-29	153.00	155.00	150.00	155.00	155.00	2,306
2021-11-26	152.80	154.80	149.60	153.00	153.00	24,681
2021-11-25	159.00	159.00	153.00	155.80	155.80	14,757
2021-11-24	162.20	162.20	158.20	159.00	159.00	11,238
2021-11-23	172.00	172.00	164.40	165.80	165.80	6,521
2021-11-22	176.20	181.00	172.20	172.60	172.60	5,994
2021-11-19	175.00	179.80	174.60	176.00	176.00	3,368
2021-11-18	180.00	180.00	173.00	173.20	173.20	15,375
2021-11-17	175.00	180.00	173.00	178.00	178.00	27,547
2021-11-16	175.00	175.00	170.40	173.80	173.80	6,423
2021-11-15	172.80	177.20	172.80	176.20	176.20	4,814
2021-11-12	171.20	172.80	169.00	172.80	172.80	3,958
2021-11-11	169.00	172.80	167.80	171.20	171.20	12,399
2021-11-10	167.00	171.00	167.00	171.00	171.00	3,646
2021-11-09	165.00	170.40	165.00	169.40	169.40	5,137
2021-11-08	170.20	170.20	163.20	165.00	165.00	6,470
2021-11-05	165.40	172.40	164.00	170.40	170.40	14,243
2021-11-04	170.00	170.00	166.20	169.00	169.00	4,120
2021-11-03	168.20	170.80	165.40	169.60	169.60	3,962
2021-11-02	172.00	172.00	160.00	168.20	168.20	3,247
2021-11-01	166.80	173.40	162.00	172.00	172.00	12,799
2021-10-29	164.80	166.80	158.00	166.80	166.80	5,414
2021-10-28	162.00	168.00	162.00	164.80	164.80	4,204
2021-10-27	159.60	161.80	159.00	160.00	160.00	7,601
2021-10-26	157.60	159.60	157.60	159.60	159.60	2,450
2021-10-25	159.40	161.00	156.80	158.40	158.40	4,763
2021-10-22	157.60	159.60	154.00	159.40	159.40	8,351
2021-10-21	165.00	165.00	158.40	160.00	160.00	7,874
2021-10-20	162.20	164.60	162.00	164.60	164.60	7,199
2021-10-19	155.20	165.40	155.20	162.00	162.00	8,115
2021-10-18	158.20	164.40	152.00	155.00	155.00	5,359

← NewerPage 21 of 22 · 1,262 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.