Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 16.05
-0.05 (-0.31%)
Oct 15, 2026, 9:19 AM CET
Bactiguard Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 10 |
| Oct 14, 2026 | 15.05 | 16.10 | 15.05 | 16.10 | 16.10 | 4.55% | 329 |
| Oct 13, 2026 | 15.05 | 16.20 | 15.05 | 15.40 | 15.40 | -3.75% | 974 |
| Oct 12, 2026 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | - | 271 |
| Oct 9, 2026 | 15.05 | 16.00 | 15.00 | 16.00 | 16.00 | 6.31% | 1,773 |
| Oct 8, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -6.23% | 2,223 |
| Oct 7, 2026 | 15.95 | 16.05 | 15.35 | 16.05 | 16.05 | 4.22% | 2,992 |
| Oct 6, 2026 | 15.40 | 15.75 | 15.40 | 15.40 | 15.40 | -0.65% | 2,614 |
| Oct 5, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 0.65% | 1,468 |
| Oct 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.84% | 41 |
| Oct 1, 2026 | 16.30 | 16.30 | 15.50 | 15.85 | 15.85 | 0.96% | 283 |
| Sep 30, 2026 | 15.70 | 15.75 | 15.50 | 15.70 | 15.70 | -1.88% | 4,605 |
| Sep 29, 2026 | 16.10 | 16.70 | 15.65 | 16.00 | 16.00 | -1.54% | 8,553 |
| Sep 28, 2026 | 16.40 | 16.60 | 15.30 | 16.25 | 16.25 | -0.91% | 2,532 |
| Sep 25, 2026 | 16.70 | 16.70 | 15.95 | 16.40 | 16.40 | 2.82% | 2,377 |
| Sep 24, 2026 | 16.00 | 16.00 | 15.00 | 15.95 | 15.95 | 1.59% | 465 |
| Sep 23, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -2.48% | 443 |
| Sep 22, 2026 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | 0.94% | 430 |
| Sep 21, 2026 | 15.55 | 16.45 | 15.50 | 15.95 | 15.95 | 2.57% | 3,035 |
| Sep 18, 2026 | 16.00 | 16.45 | 15.55 | 15.55 | 15.55 | 0.32% | 2,001 |
| Sep 17, 2026 | 15.50 | 16.25 | 15.25 | 15.50 | 15.50 | -0.96% | 1,400 |
| Sep 16, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | -2.19% | 3,842 |
| Sep 15, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 0.95% | 411 |
| Sep 14, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | -0.31% | 630 |
| Sep 11, 2026 | 15.85 | 15.95 | 15.85 | 15.90 | 15.90 | -1.55% | 368 |
| Sep 10, 2026 | 15.60 | 16.15 | 15.60 | 16.15 | 16.15 | 0.94% | 5,017 |
| Sep 9, 2026 | 15.65 | 16.10 | 15.65 | 16.00 | 16.00 | -0.93% | 2,146 |
| Sep 8, 2026 | 15.20 | 16.15 | 15.20 | 16.15 | 16.15 | 0.31% | 3,104 |
| Sep 7, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 0.63% | 13,237 |
| Sep 4, 2026 | 16.25 | 16.25 | 15.80 | 16.00 | 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 |