Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden · Delayed Price · Currency is SEK 15.40
-0.70 (-4.35%)
Nov 4, 2026, 5:25 PM CET
Bactiguard Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.75 | 16.00 | 15.00 | 15.40 | 15.40 | -4.35% | 52,919 |
| Nov 3, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 1.90% | 1,959 |
| Nov 2, 2026 | 15.30 | 15.80 | 15.00 | 15.80 | 15.80 | -1.25% | 540 |
| Oct 30, 2026 | 14.95 | 16.00 | 14.95 | 16.00 | 16.00 | - | 921 |
| Oct 29, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | -0.62% | 1,133 |
| Oct 28, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 4.21% | 3,476 |
| Oct 27, 2026 | 16.20 | 16.20 | 15.15 | 15.45 | 15.45 | -1.90% | 1,415 |
| Oct 26, 2026 | 16.20 | 16.20 | 15.55 | 15.75 | 15.75 | 1.61% | 2,378 |
| Oct 23, 2026 | 16.00 | 16.30 | 14.60 | 15.50 | 15.50 | -1.90% | 20,015 |
| Oct 22, 2026 | 15.90 | 16.50 | 15.05 | 15.80 | 15.80 | 9.72% | 34,783 |
| Oct 21, 2026 | 15.85 | 15.85 | 14.40 | 14.40 | 14.40 | -4.64% | 16,084 |
| Oct 20, 2026 | 15.40 | 16.00 | 15.10 | 15.10 | 15.10 | -2.27% | 5,765 |
| Oct 19, 2026 | 15.40 | 15.50 | 15.40 | 15.45 | 15.45 | -4.04% | 401 |
| Oct 16, 2026 | 15.10 | 16.25 | 15.10 | 16.10 | 16.10 | 2.55% | 318 |
| Oct 15, 2026 | 16.05 | 16.05 | 15.10 | 15.70 | 15.70 | -2.48% | 57 |
| 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 |