Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 15.90
-0.10 (-0.63%)
May 25, 2026, 3:48 PM CET
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 15.35 | 15.90 | 15.35 | 15.90 | 15.90 | -0.62% | 5,416 |
| May 22, 2026 | 15.90 | 16.00 | 15.75 | 16.00 | 16.00 | 0.63% | 4,841 |
| May 21, 2026 | 15.65 | 16.10 | 15.00 | 15.90 | 15.90 | 1.92% | 12,532 |
| May 20, 2026 | 17.35 | 17.35 | 15.40 | 15.60 | 15.60 | -7.14% | 13,313 |
| May 19, 2026 | 16.60 | 17.10 | 16.00 | 16.80 | 16.80 | -1.18% | 68,940 |
| May 18, 2026 | 17.00 | 17.00 | 16.65 | 17.00 | 17.00 | - | 1,712 |
| May 15, 2026 | 17.10 | 17.30 | 16.90 | 17.00 | 17.00 | -3.41% | 13,690 |
| May 13, 2026 | 17.15 | 17.60 | 17.15 | 17.60 | 17.60 | -1.68% | 4,139 |
| May 12, 2026 | 18.20 | 18.65 | 17.45 | 17.90 | 17.90 | -2.19% | 4,917 |
| May 11, 2026 | 17.30 | 21.60 | 17.30 | 18.30 | 18.30 | 0.55% | 12,507 |
| May 8, 2026 | 18.00 | 18.20 | 17.55 | 18.20 | 18.20 | - | 576 |
| May 7, 2026 | 18.50 | 18.65 | 18.20 | 18.20 | 18.20 | -1.62% | 2,126 |
| May 6, 2026 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 5.41% | 8,573 |
| May 5, 2026 | 16.90 | 18.60 | 16.90 | 17.55 | 17.55 | -3.84% | 2,761 |
| May 4, 2026 | 18.00 | 18.90 | 17.55 | 18.25 | 18.25 | -1.08% | 1,975 |
| Apr 30, 2026 | 17.20 | 18.45 | 16.85 | 18.45 | 18.45 | 2.50% | 849 |
| Apr 29, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.70% | 2,559 |
| Apr 28, 2026 | 17.55 | 18.50 | 17.55 | 18.50 | 18.50 | 1.65% | 10,066 |
| Apr 27, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 819 |
| Apr 24, 2026 | 16.65 | 17.80 | 16.60 | 17.80 | 17.80 | - | 4,758 |
| Apr 23, 2026 | 16.35 | 18.25 | 16.35 | 17.80 | 17.80 | 1.42% | 3,010 |
| Apr 22, 2026 | 17.05 | 18.25 | 17.05 | 17.55 | 17.55 | -0.57% | 5,103 |
| Apr 21, 2026 | 17.25 | 17.65 | 16.95 | 17.65 | 17.65 | - | 5,368 |
| Apr 20, 2026 | 17.15 | 17.90 | 17.15 | 17.65 | 17.65 | 2.02% | 4,203 |
| Apr 17, 2026 | 17.95 | 18.15 | 17.20 | 17.30 | 17.30 | -3.62% | 4,120 |
| Apr 16, 2026 | 16.05 | 17.95 | 16.05 | 17.95 | 17.95 | 4.36% | 15,816 |
| Apr 15, 2026 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | - | 15,026 |
| Apr 14, 2026 | 16.85 | 17.20 | 16.30 | 17.20 | 17.20 | 4.56% | 3,470 |
| Apr 13, 2026 | 16.85 | 16.85 | 16.20 | 16.45 | 16.45 | -2.08% | 156 |
| Apr 10, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.51% | 4,193 |
| Apr 9, 2026 | 16.55 | 16.75 | 16.00 | 16.55 | 16.55 | -1.19% | 9,555 |
| Apr 8, 2026 | 17.25 | 17.25 | 16.35 | 16.75 | 16.75 | 2.76% | 10,034 |
| Apr 7, 2026 | 16.05 | 16.60 | 16.05 | 16.30 | 16.30 | 0.93% | 4,892 |
| Apr 2, 2026 | 16.35 | 16.35 | 16.15 | 16.15 | 16.15 | -0.92% | 305 |
| Apr 1, 2026 | 15.90 | 17.20 | 15.90 | 16.30 | 16.30 | -0.31% | 2,754 |
| Mar 31, 2026 | 17.20 | 17.20 | 16.35 | 16.35 | 16.35 | -0.91% | 1,107 |
| Mar 30, 2026 | 16.30 | 16.70 | 15.50 | 16.50 | 16.50 | 1.23% | 10,853 |
| Mar 27, 2026 | 16.65 | 16.70 | 16.15 | 16.30 | 16.30 | -1.21% | 4,328 |
| Mar 26, 2026 | 15.20 | 16.50 | 15.20 | 16.50 | 16.50 | 1.54% | 5,835 |
| Mar 25, 2026 | 15.35 | 16.25 | 15.35 | 16.25 | 16.25 | - | 754 |
| Mar 24, 2026 | 16.05 | 16.25 | 16.05 | 16.25 | 16.25 | -0.31% | 377 |
| Mar 23, 2026 | 16.15 | 17.20 | 16.15 | 16.30 | 16.30 | -5.51% | 13,294 |
| Mar 20, 2026 | 15.60 | 17.25 | 15.60 | 17.25 | 17.25 | 5.83% | 681 |
| Mar 19, 2026 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 2.19% | 8,698 |
| Mar 18, 2026 | 15.40 | 15.95 | 15.40 | 15.95 | 15.95 | 1.59% | 4,205 |
| Mar 17, 2026 | 16.35 | 16.35 | 15.70 | 15.70 | 15.70 | -2.18% | 1,159 |
| Mar 16, 2026 | 16.00 | 16.05 | 15.60 | 16.05 | 16.05 | -1.83% | 4,061 |
| Mar 13, 2026 | 15.65 | 16.35 | 15.65 | 16.35 | 16.35 | - | 985 |
| Mar 12, 2026 | 15.75 | 16.35 | 15.60 | 16.35 | 16.35 | 2.19% | 581 |
| Mar 11, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.23% | 1,045 |