Skip to main content
logo
Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.15
+0.15 (0.94%)
Jul 6, 2026, 4:59 PM CET

Bactiguard Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202615.7016.2015.7016.1516.150.94%60
Jul 3, 202615.6016.1515.6016.0016.002.24%1,582
Jul 2, 202615.8016.1515.6515.6515.65-0.95%1,817
Jul 1, 202615.8015.8015.8015.8015.80-805
Jun 30, 202616.1516.2015.5015.8015.80-2.77%438
Jun 29, 202615.0516.2515.0516.2516.252.20%3,054
Jun 26, 202616.4016.4015.2515.9015.90-3.64%6,048
Jun 25, 202616.7016.7016.5016.5016.507.84%142
Jun 24, 202615.6016.1015.3015.3015.30-4.97%1,459
Jun 23, 202616.0516.7016.0516.1016.10-3.59%611
Jun 22, 202616.4516.7015.6516.7016.701.52%120
Jun 18, 202615.4016.4515.4016.4516.45-87
Jun 17, 202617.0017.0015.1516.4516.452.81%1,909
Jun 16, 202615.2016.6515.2016.0016.001.27%3,203
Jun 15, 202615.8015.8015.8015.8015.80-0.32%80
Jun 12, 202616.2516.3015.8015.8515.85-5.93%3,897
Jun 11, 202616.9516.9515.8516.8516.852.74%104
Jun 10, 202616.1016.9516.1016.4016.401.86%1,013
Jun 9, 202615.4016.1015.4016.1016.100.94%1,688
Jun 8, 202616.7516.7515.1015.9515.95-240
Jun 5, 202616.6516.6515.6515.9515.951.59%2,403
Jun 4, 202616.4016.4015.6515.7015.70-3.98%314
Jun 3, 202616.0016.4016.0016.3516.353.81%288
Jun 2, 202615.1015.7515.1015.7515.751.61%260
Jun 1, 202615.0515.6515.0515.5015.50-4,520
May 29, 202615.8016.4515.5015.5015.50-2.52%7,654
May 28, 202615.1016.9515.1015.9015.90-0.93%2,856
May 27, 202616.1516.9516.0016.0516.051.58%16,674
May 26, 202615.9016.0015.8015.8015.80-0.63%185
May 25, 202615.3515.9015.3515.9015.90-0.62%5,416
May 22, 202615.9016.0015.7516.0016.000.63%4,841
May 21, 202615.6516.1015.0015.9015.901.92%12,532
May 20, 202617.3517.3515.4015.6015.60-7.14%13,313
May 19, 202616.6017.1016.0016.8016.80-1.18%68,940
May 18, 202617.0017.0016.6517.0017.00-1,712
May 15, 202617.1017.3016.9017.0017.00-3.41%13,690
May 13, 202617.1517.6017.1517.6017.60-1.68%4,139
May 12, 202618.2018.6517.4517.9017.90-2.19%4,917
May 11, 202617.3021.6017.3018.3018.300.55%12,507
May 8, 202618.0018.2017.5518.2018.20-576
May 7, 202618.5018.6518.2018.2018.20-1.62%2,126
May 6, 202617.6018.5017.6018.5018.505.41%8,573
May 5, 202616.9018.6016.9017.5517.55-3.84%2,761
May 4, 202618.0018.9017.5518.2518.25-1.08%1,975
Apr 30, 202617.2018.4516.8518.4518.452.50%849
Apr 29, 202618.2018.2018.0018.0018.00-2.70%2,559
Apr 28, 202617.5518.5017.5518.5018.501.65%10,066
Apr 27, 202617.5018.2017.5018.2018.202.25%819
Apr 24, 202616.6517.8016.6017.8017.80-4,758
Apr 23, 202616.3518.2516.3517.8017.801.42%3,010