Bactiguard Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 17.200 | 17.450 | 16.700 | 16.800 | 16.800 | 2,917 |
| 2026-01-30 | 17.050 | 17.950 | 17.050 | 17.300 | 17.300 | 507 |
| 2026-01-29 | 16.750 | 17.750 | 16.050 | 17.750 | 17.750 | 931 |
| 2026-01-28 | 17.750 | 17.750 | 16.950 | 17.100 | 17.100 | 4,639 |
| 2026-01-27 | 16.600 | 18.650 | 16.100 | 17.500 | 17.500 | 6,833 |
| 2026-01-26 | 16.450 | 16.700 | 16.000 | 16.350 | 16.350 | 4,141 |
| 2026-01-23 | 17.500 | 17.500 | 16.300 | 16.750 | 16.750 | 2,678 |
| 2026-01-22 | 17.100 | 17.500 | 16.450 | 17.250 | 17.250 | 16,960 |
| 2026-01-21 | 16.900 | 17.100 | 16.300 | 17.100 | 17.100 | 2,522 |
| 2026-01-20 | 16.450 | 16.600 | 16.200 | 16.600 | 16.600 | 4,596 |
| 2026-01-19 | 16.300 | 17.050 | 16.300 | 16.450 | 16.450 | 3,840 |
| 2026-01-16 | 16.350 | 17.700 | 16.350 | 17.000 | 17.000 | 6,417 |
| 2026-01-15 | 17.000 | 18.700 | 16.150 | 16.650 | 16.650 | 11,934 |
| 2026-01-14 | 17.550 | 17.750 | 16.150 | 17.050 | 17.050 | 17,616 |
| 2026-01-13 | 17.400 | 17.650 | 16.850 | 17.550 | 17.550 | 6,941 |
| 2026-01-12 | 17.000 | 18.300 | 16.750 | 17.400 | 17.400 | 1,496 |
| 2026-01-09 | 17.700 | 17.800 | 17.000 | 17.500 | 17.500 | 7,558 |
| 2026-01-08 | 18.400 | 18.400 | 17.300 | 17.700 | 17.700 | 10,693 |
| 2026-01-07 | 19.200 | 19.200 | 18.200 | 18.800 | 18.800 | 7,414 |
| 2026-01-05 | 19.600 | 20.500 | 19.100 | 19.300 | 19.300 | 889 |
| 2026-01-02 | 20.500 | 20.500 | 18.900 | 19.000 | 19.000 | 5,539 |
| 2025-12-30 | 20.500 | 20.500 | 19.000 | 19.900 | 19.900 | 18,071 |
| 2025-12-29 | 19.500 | 20.300 | 18.600 | 19.200 | 19.200 | 16,353 |
| 2025-12-23 | 18.950 | 19.950 | 18.550 | 19.400 | 19.400 | 12,208 |
| 2025-12-22 | 18.250 | 19.150 | 18.250 | 18.750 | 18.750 | 19,535 |
| 2025-12-19 | 18.500 | 20.000 | 18.000 | 18.450 | 18.450 | 25,747 |
| 2025-12-18 | 19.950 | 19.950 | 18.100 | 18.500 | 18.500 | 11,285 |
| 2025-12-17 | 17.500 | 19.950 | 17.500 | 19.850 | 19.850 | 215,468 |
| 2025-12-16 | 17.000 | 18.000 | 16.750 | 17.300 | 17.300 | 19,318 |
| 2025-12-15 | 17.400 | 18.000 | 16.650 | 17.450 | 17.450 | 10,300 |
| 2025-12-12 | 17.000 | 17.300 | 16.300 | 16.300 | 16.300 | 15,019 |
| 2025-12-11 | 16.500 | 16.950 | 16.300 | 16.500 | 16.500 | 5,684 |
| 2025-12-10 | 16.500 | 16.850 | 16.250 | 16.250 | 16.250 | 1,104 |
| 2025-12-09 | 17.650 | 18.000 | 16.650 | 16.850 | 16.850 | 21,622 |
| 2025-12-08 | 16.200 | 18.000 | 16.200 | 17.750 | 17.750 | 6,118 |
| 2025-12-05 | 15.500 | 16.850 | 15.500 | 16.800 | 16.800 | 4,837 |
| 2025-12-04 | 15.900 | 15.900 | 15.500 | 15.650 | 15.650 | 1,610 |
| 2025-12-03 | 15.750 | 16.350 | 15.700 | 15.950 | 15.950 | 19,049 |
| 2025-12-02 | 16.400 | 16.850 | 15.800 | 16.000 | 16.000 | 20,634 |
| 2025-12-01 | 16.500 | 16.700 | 16.350 | 16.350 | 16.350 | 2,102 |
| 2025-11-28 | 16.350 | 16.600 | 16.350 | 16.600 | 16.600 | 7,492 |
| 2025-11-27 | 16.550 | 16.850 | 16.200 | 16.500 | 16.500 | 16,313 |
| 2025-11-26 | 17.950 | 17.950 | 16.850 | 16.900 | 16.900 | 6,352 |
| 2025-11-25 | 15.850 | 17.950 | 15.850 | 17.950 | 17.950 | 11,148 |
| 2025-11-24 | 16.550 | 16.850 | 15.950 | 16.350 | 16.350 | 6,555 |
| 2025-11-21 | 17.700 | 17.700 | 16.550 | 16.550 | 16.550 | 367 |
| 2025-11-20 | 18.900 | 19.000 | 17.400 | 17.400 | 17.400 | 22,685 |
| 2025-11-19 | 16.300 | 18.800 | 15.400 | 18.750 | 18.750 | 103,468 |
| 2025-11-18 | 15.800 | 16.900 | 15.400 | 16.000 | 16.000 | 1,025,773 |
| 2025-11-17 | 16.100 | 17.300 | 14.900 | 15.900 | 15.900 | 20,322 |
| 2025-11-14 | 16.300 | 16.300 | 16.200 | 16.200 | 16.200 | 3,941 |
| 2025-11-13 | 17.100 | 17.100 | 16.700 | 16.700 | 16.700 | 5,255 |
| 2025-11-12 | 16.400 | 17.300 | 16.050 | 16.700 | 16.700 | 6,198 |
| 2025-11-11 | 16.650 | 17.500 | 16.400 | 16.400 | 16.400 | 3,044 |
| 2025-11-10 | 16.950 | 17.500 | 16.550 | 17.000 | 17.000 | 9,332 |
| 2025-11-07 | 18.150 | 18.150 | 16.250 | 16.950 | 16.950 | 7,276 |
| 2025-11-06 | 16.250 | 18.400 | 15.950 | 17.000 | 17.000 | 27,440 |
| 2025-11-05 | 16.600 | 16.600 | 16.300 | 16.500 | 16.500 | 12,870 |
| 2025-11-04 | 17.000 | 17.000 | 15.500 | 16.200 | 16.200 | 26,876 |
| 2025-11-03 | 17.900 | 17.900 | 17.000 | 17.000 | 17.000 | 8,723 |
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.