Bactiguard Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	109.60	109.60	104.20	105.00	105.00	3,182
2022-07-05	111.00	113.00	105.00	109.60	109.60	7,115
2022-07-04	112.00	115.40	110.20	110.60	110.60	10,984
2022-07-01	117.40	118.00	110.20	112.00	112.00	4,368
2022-06-30	124.00	124.00	109.40	112.00	112.00	7,010
2022-06-29	109.20	110.00	106.00	109.00	109.00	4,046
2022-06-28	109.60	109.60	106.20	108.20	108.20	12,435
2022-06-27	110.60	110.60	106.80	110.00	110.00	2,489
2022-06-23	111.40	111.40	103.00	110.60	110.60	14,253
2022-06-22	96.600	124.20	96.500	111.40	111.40	22,308
2022-06-21	103.40	110.40	96.600	96.600	96.600	1,954
2022-06-20	101.00	109.80	100.20	103.40	103.40	4,020
2022-06-17	103.80	105.20	99.000	100.20	100.20	1,787
2022-06-16	105.00	114.60	99.000	103.80	103.80	11,472
2022-06-15	106.00	111.20	104.00	106.80	106.80	6,714
2022-06-14	114.40	116.00	98.300	104.60	104.60	18,140
2022-06-13	103.00	114.60	102.00	110.00	110.00	20,050
2022-06-10	110.20	116.00	103.00	103.00	103.00	17,811
2022-06-09	105.00	108.20	103.80	103.80	103.80	7,130
2022-06-08	111.00	112.80	105.00	105.00	105.00	21,897
2022-06-07	104.00	114.80	104.00	111.00	111.00	18,561
2022-06-03	100.40	103.00	100.40	103.00	103.00	35,832
2022-06-02	98.900	102.40	96.300	102.00	102.00	13,345
2022-06-01	100.20	104.20	99.000	99.500	99.500	27,722
2022-05-31	98.500	107.00	96.600	99.800	99.800	408,576
2022-05-30	96.000	96.700	94.000	95.700	95.700	13,723
2022-05-27	91.100	98.100	91.100	93.800	93.800	21,568
2022-05-25	93.600	95.600	87.000	91.000	91.000	26,683
2022-05-24	90.100	92.600	89.000	91.800	91.800	12,578
2022-05-23	89.300	93.400	84.500	87.300	87.300	19,870
2022-05-20	83.300	96.800	83.300	89.600	89.600	15,998
2022-05-19	90.900	90.900	81.700	89.200	89.200	45,228
2022-05-18	90.000	92.900	90.000	92.000	92.000	16,134
2022-05-17	87.200	92.100	87.100	91.000	91.000	10,669
2022-05-16	83.800	90.000	83.800	87.000	87.000	31,827
2022-05-13	81.000	90.100	78.800	83.800	83.800	33,224
2022-05-12	90.000	90.000	83.800	85.000	85.000	17,481
2022-05-11	89.000	91.400	82.000	91.400	91.400	28,752
2022-05-10	87.700	89.700	85.200	88.000	88.000	6,387
2022-05-09	90.300	95.300	80.600	87.700	87.700	17,916
2022-05-06	98.000	98.000	87.400	90.300	90.300	7,846
2022-05-05	105.00	105.00	100.00	100.00	100.00	1,636
2022-05-04	105.20	105.40	101.60	105.00	105.00	8,355
2022-05-03	116.00	116.00	106.60	108.20	108.20	12,387
2022-05-02	111.00	119.60	111.00	115.00	115.00	3,165
2022-04-29	115.00	117.60	114.60	116.60	116.60	10,803
2022-04-28	116.40	119.60	113.40	115.00	115.00	6,359
2022-04-27	118.00	118.00	105.40	116.40	116.40	6,033
2022-04-26	117.00	121.40	111.20	118.00	118.00	19,142
2022-04-25	118.00	119.00	117.00	117.00	117.00	1,621
2022-04-22	118.00	119.00	118.00	118.00	118.00	5,380
2022-04-21	118.00	118.60	117.00	118.60	118.60	7,956
2022-04-20	117.00	119.00	116.80	117.00	117.00	18,516
2022-04-19	121.00	121.00	116.20	117.00	117.00	19,221
2022-04-14	125.00	126.20	121.00	121.00	121.00	4,434
2022-04-13	129.80	129.80	122.20	125.00	125.00	5,297
2022-04-12	121.00	125.00	118.60	120.60	120.60	3,930
2022-04-11	120.00	122.40	117.00	118.60	118.60	1,607
2022-04-08	106.40	115.00	105.20	115.00	115.00	10,699
2022-04-07	105.00	106.60	104.20	105.80	105.80	19,369

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.