Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 16.00
-0.30 (-1.84%)
Sep 4, 2026, 5:29 PM CET
Bactiguard Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.25 | 16.25 | 15.80 | 16.00 | - | -1.84% | 2,393 |
| Sep 3, 2026 | 16.20 | 16.35 | 16.00 | 16.30 | 16.30 | -1.21% | 3,985 |
| Sep 2, 2026 | 15.85 | 16.80 | 15.85 | 16.50 | 16.50 | -2.94% | 6,908 |
| Sep 1, 2026 | 16.55 | 17.50 | 16.50 | 17.00 | 17.00 | - | 31,524 |
| Aug 31, 2026 | 18.05 | 18.05 | 16.55 | 17.00 | 17.00 | -5.82% | 12,061 |
| Aug 28, 2026 | 15.65 | 19.55 | 15.65 | 18.05 | 18.05 | 24.91% | 128,683 |
| Aug 27, 2026 | 14.35 | 14.65 | 14.20 | 14.45 | 14.45 | 2.48% | 924 |
| Aug 26, 2026 | 14.20 | 14.45 | 14.10 | 14.10 | 14.10 | -1.74% | 4,515 |
| Aug 25, 2026 | 14.25 | 14.50 | 14.20 | 14.35 | 14.35 | -1.03% | 2,010 |
| Aug 24, 2026 | 14.85 | 14.85 | 14.25 | 14.50 | 14.50 | -2.68% | 9,008 |
| Aug 21, 2026 | 14.80 | 14.90 | 14.65 | 14.90 | 14.90 | -0.67% | 609 |
| Aug 20, 2026 | 15.20 | 15.20 | 14.75 | 15.00 | 15.00 | -1.32% | 7,813 |
| Aug 18, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -1.94% | 48 |
| Aug 17, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | -0.32% | 5,180 |
| Aug 14, 2026 | 15.30 | 15.85 | 15.30 | 15.55 | 15.55 | 0.32% | 1,388 |
| Aug 13, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | -0.32% | 16,643 |
| Aug 12, 2026 | 15.60 | 15.95 | 15.55 | 15.55 | 15.55 | -0.32% | 458 |
| Aug 11, 2026 | 15.75 | 16.00 | 15.60 | 15.60 | 15.60 | -3.70% | 13,090 |
| Aug 10, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 4,629 |
| Aug 7, 2026 | 15.75 | 16.20 | 15.75 | 15.80 | 15.80 | -1.86% | 8,139 |
| Aug 6, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 5,102 |
| Aug 5, 2026 | 16.00 | 16.00 | 15.85 | 16.00 | 16.00 | -1.84% | 1,684 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | -2.40% | 271 |
| Aug 3, 2026 | 16.85 | 16.85 | 15.75 | 16.70 | 16.70 | 0.30% | 3,938 |
| Jul 31, 2026 | 16.85 | 16.85 | 15.75 | 16.65 | 16.65 | 5.71% | 1,595 |
| Jul 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 25 |
| Jul 29, 2026 | 15.85 | 15.85 | 15.60 | 15.75 | 15.75 | -0.63% | 1,175 |
| Jul 28, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 6 |
| Jul 27, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 133 |
| Jul 24, 2026 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | 1.28% | 2,033 |
| Jul 23, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | -1.88% | 2,406 |
| Jul 22, 2026 | 15.65 | 16.20 | 15.65 | 15.95 | 15.95 | - | 5,790 |
| Jul 21, 2026 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 0.95% | 138 |
| Jul 20, 2026 | 15.50 | 15.85 | 15.15 | 15.80 | 15.80 | 1.94% | 3,491 |
| Jul 17, 2026 | 16.70 | 16.70 | 15.35 | 15.50 | 15.50 | -3.73% | 13,910 |
| Jul 16, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | -2.72% | 689 |
| Jul 15, 2026 | 16.65 | 16.65 | 16.10 | 16.55 | 16.55 | -1.78% | 5,331 |
| Jul 14, 2026 | 16.70 | 17.10 | 16.70 | 16.85 | 16.85 | 5.31% | 1,869 |
| Jul 13, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 1,839 |
| Jul 10, 2026 | 16.05 | 17.20 | 16.05 | 16.20 | 16.20 | -1.82% | 3,616 |
| Jul 9, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -3.79% | 9,445 |
| Jul 8, 2026 | 16.90 | 17.15 | 16.40 | 17.15 | 17.15 | 5.86% | 1,490 |
| Jul 7, 2026 | 16.20 | 17.00 | 16.00 | 16.20 | 16.20 | 0.31% | 1,912 |
| Jul 6, 2026 | 15.70 | 16.20 | 15.70 | 16.15 | 16.15 | 0.94% | 60 |
| Jul 3, 2026 | 15.60 | 16.15 | 15.60 | 16.00 | 16.00 | 2.24% | 1,582 |
| Jul 2, 2026 | 15.80 | 16.15 | 15.65 | 15.65 | 15.65 | -0.95% | 1,817 |
| Jul 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 805 |
| Jun 30, 2026 | 16.15 | 16.20 | 15.50 | 15.80 | 15.80 | -2.77% | 438 |
| Jun 29, 2026 | 15.05 | 16.25 | 15.05 | 16.25 | 16.25 | 2.20% | 3,054 |
| Jun 26, 2026 | 16.40 | 16.40 | 15.25 | 15.90 | 15.90 | -3.64% | 6,048 |