Bactiguard Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.200	18.200	18.000	18.000	18.000	2,559
2026-04-28	17.550	18.500	17.550	18.500	18.500	10,066
2026-04-27	17.500	18.200	17.500	18.200	18.200	819
2026-04-24	16.650	17.800	16.600	17.800	17.800	4,758
2026-04-23	16.350	18.250	16.350	17.800	17.800	3,010
2026-04-22	17.050	18.250	17.050	17.550	17.550	5,103
2026-04-21	17.250	17.650	16.950	17.650	17.650	5,368
2026-04-20	17.150	17.900	17.150	17.650	17.650	4,203
2026-04-17	17.950	18.150	17.200	17.300	17.300	4,120
2026-04-16	16.050	17.950	16.050	17.950	17.950	15,816
2026-04-15	17.200	17.500	17.200	17.200	17.200	15,026
2026-04-14	16.850	17.200	16.300	17.200	17.200	3,470
2026-04-13	16.850	16.850	16.200	16.450	16.450	156
2026-04-10	16.300	16.800	16.300	16.800	16.800	4,193
2026-04-09	16.550	16.750	16.000	16.550	16.550	9,555
2026-04-08	17.250	17.250	16.350	16.750	16.750	10,034
2026-04-07	16.050	16.600	16.050	16.300	16.300	4,892
2026-04-02	16.350	16.350	16.150	16.150	16.150	305
2026-04-01	15.900	17.200	15.900	16.300	16.300	2,754
2026-03-31	17.200	17.200	16.350	16.350	16.350	1,107
2026-03-30	16.300	16.700	15.500	16.500	16.500	10,853
2026-03-27	16.650	16.700	16.150	16.300	16.300	4,328
2026-03-26	15.200	16.500	15.200	16.500	16.500	5,835
2026-03-25	15.350	16.250	15.350	16.250	16.250	754
2026-03-24	16.050	16.250	16.050	16.250	16.250	377
2026-03-23	16.150	17.200	16.150	16.300	16.300	13,294
2026-03-20	15.600	17.250	15.600	17.250	17.250	681
2026-03-19	15.400	16.300	15.400	16.300	16.300	8,698
2026-03-18	15.400	15.950	15.400	15.950	15.950	4,205
2026-03-17	16.350	16.350	15.700	15.700	15.700	1,159
2026-03-16	16.000	16.050	15.600	16.050	16.050	4,061
2026-03-13	15.650	16.350	15.650	16.350	16.350	985
2026-03-12	15.750	16.350	15.600	16.350	16.350	581
2026-03-11	16.250	16.250	16.000	16.000	16.000	1,045
2026-03-10	15.600	16.200	15.550	16.200	16.200	5,802
2026-03-09	15.300	16.100	15.300	16.100	16.100	17,148
2026-03-06	16.700	16.950	15.700	15.700	15.700	8,590
2026-03-05	15.400	16.100	15.350	16.100	16.100	2,943
2026-03-04	15.450	16.250	14.950	15.600	15.600	9,452
2026-03-03	15.600	16.250	15.200	15.750	15.750	16,594
2026-03-02	17.400	17.400	15.850	16.100	16.100	44,774
2026-02-27	16.350	17.500	16.350	17.400	17.400	23,653
2026-02-26	16.000	16.000	15.200	15.600	15.600	2,803
2026-02-25	14.850	15.950	14.850	15.950	15.950	120,309
2026-02-24	14.750	15.300	14.700	15.300	15.300	9,861
2026-02-23	15.000	15.300	14.950	15.300	15.300	8,550
2026-02-20	15.000	15.500	14.550	15.000	15.000	7,835
2026-02-19	15.000	15.000	14.350	14.750	14.750	21,318
2026-02-18	15.250	15.300	15.000	15.000	15.000	13,227
2026-02-17	15.200	15.400	14.850	15.000	15.000	39,574
2026-02-16	15.700	15.750	14.850	15.150	15.150	17,158
2026-02-13	15.950	16.000	15.100	15.700	15.700	9,212
2026-02-12	15.250	15.950	15.250	15.500	15.500	479
2026-02-11	15.400	16.550	15.400	16.350	16.350	5,792
2026-02-10	15.950	16.100	14.950	15.950	15.950	4,843
2026-02-09	16.200	17.250	15.200	15.950	15.950	5,534
2026-02-06	16.750	17.250	15.300	16.400	16.400	6,145
2026-02-05	15.850	17.900	15.850	16.550	16.550	15,177
2026-02-04	16.050	16.350	14.850	14.850	14.850	5,720
2026-02-03	16.450	17.300	16.050	16.050	16.050	21,705

← NewerPage 3 of 21 · 1,256 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.