Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 15.55
+0.05 (0.32%)
Aug 14, 2026, 3:29 PM CET
Bactiguard Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 7.84% | 142 |
| Jun 24, 2026 | 15.60 | 16.10 | 15.30 | 15.30 | 15.30 | -4.97% | 1,459 |
| Jun 23, 2026 | 16.05 | 16.70 | 16.05 | 16.10 | 16.10 | -3.59% | 611 |
| Jun 22, 2026 | 16.45 | 16.70 | 15.65 | 16.70 | 16.70 | 1.52% | 120 |
| Jun 18, 2026 | 15.40 | 16.45 | 15.40 | 16.45 | 16.45 | - | 87 |
| Jun 17, 2026 | 17.00 | 17.00 | 15.15 | 16.45 | 16.45 | 2.81% | 1,909 |
| Jun 16, 2026 | 15.20 | 16.65 | 15.20 | 16.00 | 16.00 | 1.27% | 3,203 |
| Jun 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 80 |
| Jun 12, 2026 | 16.25 | 16.30 | 15.80 | 15.85 | 15.85 | -5.93% | 3,897 |
| Jun 11, 2026 | 16.95 | 16.95 | 15.85 | 16.85 | 16.85 | 2.74% | 104 |
| Jun 10, 2026 | 16.10 | 16.95 | 16.10 | 16.40 | 16.40 | 1.86% | 1,013 |
| Jun 9, 2026 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 0.94% | 1,688 |
| Jun 8, 2026 | 16.75 | 16.75 | 15.10 | 15.95 | 15.95 | - | 240 |
| Jun 5, 2026 | 16.65 | 16.65 | 15.65 | 15.95 | 15.95 | 1.59% | 2,403 |