Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 18.60
+0.35 (1.92%)
May 5, 2026, 11:38 AM CET
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,398 |
| 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 |
| Mar 10, 2026 | 15.60 | 16.20 | 15.55 | 16.20 | 16.20 | 0.62% | 5,802 |
| Mar 9, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 2.55% | 17,148 |
| Mar 6, 2026 | 16.70 | 16.95 | 15.70 | 15.70 | 15.70 | -2.48% | 8,590 |
| Mar 5, 2026 | 15.40 | 16.10 | 15.35 | 16.10 | 16.10 | 3.21% | 2,943 |
| Mar 4, 2026 | 15.45 | 16.25 | 14.95 | 15.60 | 15.60 | -0.95% | 9,452 |
| Mar 3, 2026 | 15.60 | 16.25 | 15.20 | 15.75 | 15.75 | -2.17% | 16,594 |
| Mar 2, 2026 | 17.40 | 17.40 | 15.85 | 16.10 | 16.10 | -7.47% | 44,774 |
| 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 |