Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 16.80
+1.15 (7.35%)
At close: Dec 5, 2025
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.96% | 338 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | -1.88% | 1,610 |
| Dec 3, 2025 | 15.75 | 16.35 | 15.70 | 15.95 | 15.95 | -0.31% | 19,049 |
| Dec 2, 2025 | 16.40 | 16.85 | 15.80 | 16.00 | 16.00 | -2.14% | 20,634 |
| Dec 1, 2025 | 16.50 | 16.70 | 16.35 | 16.35 | 16.35 | -1.51% | 2,102 |
| Nov 28, 2025 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 7,492 |
| Nov 27, 2025 | 16.55 | 16.85 | 16.20 | 16.50 | 16.50 | -2.37% | 16,313 |
| Nov 26, 2025 | 17.95 | 17.95 | 16.85 | 16.90 | 16.90 | -5.85% | 6,352 |
| Nov 25, 2025 | 15.85 | 17.95 | 15.85 | 17.95 | 17.95 | 9.79% | 11,148 |
| Nov 24, 2025 | 16.55 | 16.85 | 15.95 | 16.35 | 16.35 | -1.21% | 6,555 |
| Nov 21, 2025 | 17.70 | 17.70 | 16.55 | 16.55 | 16.55 | -4.89% | 367 |
| Nov 20, 2025 | 18.90 | 19.00 | 17.40 | 17.40 | 17.40 | -7.20% | 22,685 |
| Nov 19, 2025 | 16.30 | 18.80 | 15.40 | 18.75 | 18.75 | 17.19% | 103,468 |
| Nov 18, 2025 | 15.80 | 16.90 | 15.40 | 16.00 | 16.00 | 0.63% | 1,025,773 |
| Nov 17, 2025 | 16.10 | 17.30 | 14.90 | 15.90 | 15.90 | -1.85% | 20,322 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | 3,941 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | - | 5,255 |
| Nov 12, 2025 | 16.40 | 17.30 | 16.05 | 16.70 | 16.70 | 1.83% | 6,198 |
| Nov 11, 2025 | 16.65 | 17.50 | 16.40 | 16.40 | 16.40 | -3.53% | 3,044 |
| Nov 10, 2025 | 16.95 | 17.50 | 16.55 | 17.00 | 17.00 | 0.29% | 9,332 |
| Nov 7, 2025 | 18.15 | 18.15 | 16.25 | 16.95 | 16.95 | -0.29% | 7,276 |
| Nov 6, 2025 | 16.25 | 18.40 | 15.95 | 17.00 | 17.00 | 3.03% | 27,440 |
| Nov 5, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | 1.85% | 12,870 |
| Nov 4, 2025 | 17.00 | 17.00 | 15.50 | 16.20 | 16.20 | -4.71% | 26,876 |
| Nov 3, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -3.13% | 8,723 |
| Oct 31, 2025 | 18.40 | 18.40 | 17.25 | 17.55 | 17.55 | -4.62% | 10,324 |
| Oct 30, 2025 | 18.05 | 19.45 | 17.10 | 18.40 | 18.40 | 10.84% | 88,350 |
| Oct 29, 2025 | 16.35 | 17.00 | 16.05 | 16.60 | 16.60 | 1.84% | 182,522 |
| Oct 28, 2025 | 16.75 | 17.60 | 16.30 | 16.30 | 16.30 | -2.40% | 93,529 |
| Oct 27, 2025 | 16.75 | 16.80 | 16.25 | 16.70 | 16.70 | 2.77% | 13,869 |
| Oct 24, 2025 | 15.85 | 16.50 | 14.80 | 16.25 | 16.25 | 5.86% | 205,709 |
| Oct 23, 2025 | 16.10 | 16.10 | 13.60 | 15.35 | 15.35 | -5.54% | 271,034 |
| Oct 22, 2025 | 17.00 | 17.90 | 16.25 | 16.25 | 16.25 | -4.41% | 10,426 |
| Oct 21, 2025 | 17.25 | 17.25 | 16.50 | 17.00 | 17.00 | -0.58% | 45,282 |
| Oct 20, 2025 | 17.50 | 17.90 | 17.10 | 17.10 | 17.10 | -3.93% | 1,816 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.20 | 17.80 | 17.80 | -2.20% | 15,519 |
| Oct 16, 2025 | 17.65 | 19.20 | 17.65 | 18.20 | 18.20 | 3.12% | 3,458 |
| Oct 15, 2025 | 17.40 | 18.35 | 17.35 | 17.65 | 17.65 | -4.34% | 85,323 |
| Oct 14, 2025 | 19.10 | 19.50 | 17.10 | 18.45 | 18.45 | -3.15% | 11,797 |
| Oct 13, 2025 | 19.10 | 20.70 | 19.00 | 19.05 | 19.05 | -1.55% | 8,434 |
| Oct 10, 2025 | 20.40 | 20.40 | 19.05 | 19.35 | 19.35 | -0.26% | 4,728 |
| Oct 9, 2025 | 19.50 | 19.70 | 19.25 | 19.40 | 19.40 | -1.02% | 3,350 |
| Oct 8, 2025 | 19.65 | 20.50 | 19.60 | 19.60 | 19.60 | -2.00% | 8,550 |
| Oct 7, 2025 | 19.50 | 21.20 | 19.50 | 20.00 | 20.00 | -1.96% | 3,334 |
| Oct 6, 2025 | 20.10 | 21.30 | 19.55 | 20.40 | 20.40 | 3.55% | 7,437 |
| Oct 3, 2025 | 20.30 | 20.30 | 19.40 | 19.70 | 19.70 | -0.51% | 4,777 |
| Oct 2, 2025 | 19.50 | 20.40 | 19.50 | 19.80 | 19.80 | -2.94% | 3,777 |
| Oct 1, 2025 | 20.30 | 20.40 | 19.55 | 20.40 | 20.40 | 0.99% | 2,226 |
| Sep 30, 2025 | 19.50 | 21.30 | 19.25 | 20.20 | 20.20 | -1.94% | 7,434 |
| Sep 29, 2025 | 20.70 | 21.10 | 19.95 | 20.60 | 20.60 | 0.98% | 2,456 |