Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 25.90
+0.40 (1.57%)
Sep 10, 2025, 4:39 PM CET
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.57% | 1,562 |
| Sep 9, 2025 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | -26.51% | 1,321 |
| Sep 8, 2025 | 26.00 | 34.70 | 25.50 | 34.70 | 34.70 | 32.95% | 16,691 |
| Sep 5, 2025 | 27.50 | 27.50 | 25.00 | 26.10 | 26.10 | -4.40% | 5,909 |
| Sep 4, 2025 | 25.50 | 27.30 | 24.90 | 27.30 | 27.30 | 5.81% | 4,962 |
| Sep 3, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 106 |
| Sep 2, 2025 | 27.60 | 27.60 | 25.60 | 25.60 | 25.60 | -5.88% | 6,010 |
| Sep 1, 2025 | 27.00 | 27.20 | 26.30 | 27.20 | 27.20 | 1.49% | 918 |
| Aug 29, 2025 | 26.70 | 27.70 | 26.60 | 26.80 | 26.80 | 0.37% | 2,836 |
| Aug 28, 2025 | 27.80 | 27.80 | 25.80 | 26.70 | 26.70 | -3.61% | 16,698 |
| Aug 27, 2025 | 26.60 | 27.70 | 26.60 | 27.70 | 27.70 | 4.53% | 141 |
| Aug 26, 2025 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -1.49% | 693 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 1,931 |
| Aug 22, 2025 | 27.10 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 2,112 |
| Aug 21, 2025 | 27.10 | 27.50 | 26.10 | 27.50 | 27.50 | -0.36% | 2,747 |
| Aug 20, 2025 | 27.60 | 27.80 | 27.20 | 27.60 | 27.60 | -1.43% | 1,442 |
| Aug 19, 2025 | 28.30 | 28.50 | 27.50 | 28.00 | 28.00 | 1.82% | 166 |
| Aug 18, 2025 | 27.70 | 29.90 | 27.50 | 27.50 | 27.50 | -2.48% | 4,064 |
| Aug 15, 2025 | 28.30 | 28.40 | 28.20 | 28.20 | 28.20 | 1.81% | 371 |
| Aug 14, 2025 | 28.30 | 28.30 | 27.70 | 27.70 | 27.70 | -3.82% | 2,496 |
| Aug 13, 2025 | 29.80 | 29.80 | 28.30 | 28.80 | 28.80 | -0.69% | 604 |
| Aug 12, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 0.35% | 1,642 |
| Aug 11, 2025 | 29.60 | 30.30 | 28.60 | 28.90 | 28.90 | -2.36% | 1,160 |
| Aug 8, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 3,052 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 293 |
| Aug 6, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 1,430 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 1,856 |
| Aug 4, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | - | 819 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.90 | 30.50 | 30.50 | - | 157 |
| Jul 31, 2025 | 29.90 | 30.50 | 29.80 | 30.50 | 30.50 | 2.35% | 1,460 |
| Jul 30, 2025 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | - | 931 |
| Jul 29, 2025 | 30.00 | 30.50 | 29.80 | 29.80 | 29.80 | -0.67% | 3,189 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 2,316 |
| Jul 25, 2025 | 31.00 | 31.00 | 28.50 | 30.50 | 30.50 | -1.61% | 1,204 |
| Jul 24, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 8.39% | 11,879 |
| Jul 23, 2025 | 28.50 | 28.80 | 27.70 | 28.60 | 28.60 | 1.78% | 4,546 |
| Jul 22, 2025 | 28.00 | 29.10 | 28.00 | 28.10 | 28.10 | 2.18% | 1,237 |
| Jul 21, 2025 | 27.60 | 28.20 | 27.50 | 27.50 | 27.50 | -0.36% | 687 |
| Jul 18, 2025 | 27.60 | 28.50 | 27.50 | 27.60 | 27.60 | - | 780 |
| Jul 17, 2025 | 28.60 | 28.60 | 27.50 | 27.60 | 27.60 | - | 308 |
| Jul 16, 2025 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | -2.13% | 3,130 |
| Jul 15, 2025 | 29.70 | 29.70 | 27.60 | 28.20 | 28.20 | -2.76% | 1,744 |
| Jul 14, 2025 | 28.40 | 30.10 | 28.40 | 29.00 | 29.00 | 2.11% | 2,147 |
| Jul 11, 2025 | 29.00 | 29.30 | 27.80 | 28.40 | 28.40 | -0.35% | 3,768 |
| Jul 10, 2025 | 29.00 | 29.30 | 28.40 | 28.50 | 28.50 | -1.04% | 734 |
| Jul 9, 2025 | 27.80 | 29.30 | 27.80 | 28.80 | 28.80 | -2.04% | 523 |
| Jul 8, 2025 | 28.70 | 29.40 | 27.70 | 29.40 | 29.40 | 2.44% | 1,878 |
| Jul 7, 2025 | 28.50 | 29.50 | 27.70 | 28.70 | 28.70 | -2.71% | 4,336 |
| Jul 4, 2025 | 29.80 | 29.80 | 28.60 | 29.50 | 29.50 | - | 711 |
| Jul 3, 2025 | 29.40 | 29.70 | 28.40 | 29.50 | 29.50 | 2.43% | 4,840 |