Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 16.10
-1.30 (-7.47%)
Mar 2, 2026, 5:10 PM CET
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.35 | 17.50 | 16.35 | 17.40 | 17.40 | 11.54% | 23,653 |
| Feb 26, 2026 | 16.00 | 16.00 | 15.20 | 15.60 | 15.60 | -2.19% | 2,803 |
| Feb 25, 2026 | 14.85 | 15.95 | 14.85 | 15.95 | 15.95 | 4.25% | 120,309 |
| Feb 24, 2026 | 14.75 | 15.30 | 14.70 | 15.30 | 15.30 | - | 9,861 |
| Feb 23, 2026 | 15.00 | 15.30 | 14.95 | 15.30 | 15.30 | 2.00% | 8,550 |
| Feb 20, 2026 | 15.00 | 15.50 | 14.55 | 15.00 | 15.00 | 1.69% | 7,835 |
| Feb 19, 2026 | 15.00 | 15.00 | 14.35 | 14.75 | 14.75 | -1.67% | 21,318 |
| Feb 18, 2026 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | - | 13,227 |
| Feb 17, 2026 | 15.20 | 15.40 | 14.85 | 15.00 | 15.00 | -0.99% | 39,574 |
| Feb 16, 2026 | 15.70 | 15.75 | 14.85 | 15.15 | 15.15 | -3.50% | 17,158 |
| Feb 13, 2026 | 15.95 | 16.00 | 15.10 | 15.70 | 15.70 | 1.29% | 9,212 |
| Feb 12, 2026 | 15.25 | 15.95 | 15.25 | 15.50 | 15.50 | -5.20% | 479 |
| Feb 11, 2026 | 15.40 | 16.55 | 15.40 | 16.35 | 16.35 | 2.51% | 5,792 |
| Feb 10, 2026 | 15.95 | 16.10 | 14.95 | 15.95 | 15.95 | - | 4,843 |
| Feb 9, 2026 | 16.20 | 17.25 | 15.20 | 15.95 | 15.95 | -2.74% | 5,534 |
| Feb 6, 2026 | 16.75 | 17.25 | 15.30 | 16.40 | 16.40 | -0.91% | 6,145 |
| Feb 5, 2026 | 15.85 | 17.90 | 15.85 | 16.55 | 16.55 | 11.45% | 15,177 |
| Feb 4, 2026 | 16.05 | 16.35 | 14.85 | 14.85 | 14.85 | -7.48% | 5,720 |
| Feb 3, 2026 | 16.45 | 17.30 | 16.05 | 16.05 | 16.05 | -4.46% | 21,705 |
| Feb 2, 2026 | 17.20 | 17.45 | 16.70 | 16.80 | 16.80 | -2.89% | 2,917 |
| Jan 30, 2026 | 17.05 | 17.95 | 17.05 | 17.30 | 17.30 | -2.54% | 507 |
| Jan 29, 2026 | 16.75 | 17.75 | 16.05 | 17.75 | 17.75 | 3.80% | 931 |
| Jan 28, 2026 | 17.75 | 17.75 | 16.95 | 17.10 | 17.10 | -2.29% | 4,592 |
| Jan 27, 2026 | 16.60 | 18.65 | 16.10 | 17.50 | 17.50 | 7.03% | 6,833 |
| Jan 26, 2026 | 16.45 | 16.70 | 16.00 | 16.35 | 16.35 | -2.39% | 4,141 |
| Jan 23, 2026 | 17.50 | 17.50 | 16.30 | 16.75 | 16.75 | -2.90% | 2,678 |
| Jan 22, 2026 | 17.10 | 17.50 | 16.45 | 17.25 | 17.25 | 0.88% | 16,960 |
| Jan 21, 2026 | 16.90 | 17.10 | 16.30 | 17.10 | 17.10 | 3.01% | 2,522 |
| Jan 20, 2026 | 16.45 | 16.60 | 16.20 | 16.60 | 16.60 | 0.91% | 4,481 |
| Jan 19, 2026 | 16.30 | 17.05 | 16.30 | 16.45 | 16.45 | -3.24% | 3,840 |
| Jan 16, 2026 | 16.35 | 17.70 | 16.35 | 17.00 | 17.00 | 2.10% | 5,840 |
| Jan 15, 2026 | 17.00 | 18.70 | 16.15 | 16.65 | 16.65 | -2.35% | 11,934 |
| Jan 14, 2026 | 17.55 | 17.75 | 16.15 | 17.05 | 17.05 | -2.85% | 17,616 |
| Jan 13, 2026 | 17.40 | 17.65 | 16.85 | 17.55 | 17.55 | 0.86% | 6,941 |
| Jan 12, 2026 | 17.00 | 18.30 | 16.75 | 17.40 | 17.40 | -0.57% | 1,496 |
| Jan 9, 2026 | 17.70 | 17.80 | 17.00 | 17.50 | 17.50 | -1.13% | 7,558 |
| Jan 8, 2026 | 18.40 | 18.40 | 17.30 | 17.70 | 17.70 | -5.85% | 10,693 |
| Jan 7, 2026 | 19.20 | 19.20 | 18.20 | 18.80 | 18.80 | -2.59% | 7,414 |
| Jan 5, 2026 | 19.60 | 20.50 | 19.10 | 19.30 | 19.30 | 1.58% | 889 |
| Jan 2, 2026 | 20.50 | 20.50 | 18.90 | 19.00 | 19.00 | -4.52% | 5,539 |
| Dec 30, 2025 | 20.50 | 20.50 | 19.00 | 19.90 | 19.90 | 3.65% | 18,071 |
| Dec 29, 2025 | 19.50 | 20.30 | 18.60 | 19.20 | 19.20 | -1.03% | 16,353 |
| Dec 23, 2025 | 18.95 | 19.95 | 18.55 | 19.40 | 19.40 | 3.47% | 12,208 |
| Dec 22, 2025 | 18.25 | 19.15 | 18.25 | 18.75 | 18.75 | 1.63% | 19,535 |
| Dec 19, 2025 | 18.50 | 20.00 | 18.00 | 18.45 | 18.45 | -0.27% | 25,747 |
| Dec 18, 2025 | 19.95 | 19.95 | 18.10 | 18.50 | 18.50 | -6.80% | 11,285 |
| Dec 17, 2025 | 17.50 | 19.95 | 17.50 | 19.85 | 19.85 | 14.74% | 215,468 |
| Dec 16, 2025 | 17.00 | 18.00 | 16.75 | 17.30 | 17.30 | -0.86% | 19,318 |
| Dec 15, 2025 | 17.40 | 18.00 | 16.65 | 17.45 | 17.45 | 7.06% | 10,300 |
| Dec 12, 2025 | 17.00 | 17.30 | 16.30 | 16.30 | 16.30 | -1.21% | 15,019 |