Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden
· Delayed Price · Currency is SEK 16.80
+1.15 (7.35%)
At close: Dec 5, 2025
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.96% | 338 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | -1.88% | 1,610 |
| Dec 3, 2025 | 15.75 | 16.35 | 15.70 | 15.95 | 15.95 | -0.31% | 19,049 |
| Dec 2, 2025 | 16.40 | 16.85 | 15.80 | 16.00 | 16.00 | -2.14% | 20,634 |
| Dec 1, 2025 | 16.50 | 16.70 | 16.35 | 16.35 | 16.35 | -1.51% | 2,102 |
| Nov 28, 2025 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 7,492 |
| Nov 27, 2025 | 16.55 | 16.85 | 16.20 | 16.50 | 16.50 | -2.37% | 16,313 |
| Nov 26, 2025 | 17.95 | 17.95 | 16.85 | 16.90 | 16.90 | -5.85% | 6,352 |
| Nov 25, 2025 | 15.85 | 17.95 | 15.85 | 17.95 | 17.95 | 9.79% | 11,148 |
| Nov 24, 2025 | 16.55 | 16.85 | 15.95 | 16.35 | 16.35 | -1.21% | 6,555 |
| Nov 21, 2025 | 17.70 | 17.70 | 16.55 | 16.55 | 16.55 | -4.89% | 367 |
| Nov 20, 2025 | 18.90 | 19.00 | 17.40 | 17.40 | 17.40 | -7.20% | 22,685 |
| Nov 19, 2025 | 16.30 | 18.80 | 15.40 | 18.75 | 18.75 | 17.19% | 103,468 |
| Nov 18, 2025 | 15.80 | 16.90 | 15.40 | 16.00 | 16.00 | 0.63% | 1,025,773 |
| Nov 17, 2025 | 16.10 | 17.30 | 14.90 | 15.90 | 15.90 | -1.85% | 20,322 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | 3,941 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | - | 5,255 |
| Nov 12, 2025 | 16.40 | 17.30 | 16.05 | 16.70 | 16.70 | 1.83% | 6,198 |
| Nov 11, 2025 | 16.65 | 17.50 | 16.40 | 16.40 | 16.40 | -3.53% | 3,044 |
| Nov 10, 2025 | 16.95 | 17.50 | 16.55 | 17.00 | 17.00 | 0.29% | 9,332 |
| Nov 7, 2025 | 18.15 | 18.15 | 16.25 | 16.95 | 16.95 | -0.29% | 7,276 |
| Nov 6, 2025 | 16.25 | 18.40 | 15.95 | 17.00 | 17.00 | 3.03% | 27,440 |
| Nov 5, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | 1.85% | 12,870 |
| Nov 4, 2025 | 17.00 | 17.00 | 15.50 | 16.20 | 16.20 | -4.71% | 26,876 |
| Nov 3, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -3.13% | 8,723 |
| Oct 31, 2025 | 18.40 | 18.40 | 17.25 | 17.55 | 17.55 | -4.62% | 10,324 |
| Oct 30, 2025 | 18.05 | 19.45 | 17.10 | 18.40 | 18.40 | 10.84% | 88,350 |
| Oct 29, 2025 | 16.35 | 17.00 | 16.05 | 16.60 | 16.60 | 1.84% | 182,522 |
| Oct 28, 2025 | 16.75 | 17.60 | 16.30 | 16.30 | 16.30 | -2.40% | 93,529 |
| Oct 27, 2025 | 16.75 | 16.80 | 16.25 | 16.70 | 16.70 | 2.77% | 13,869 |
| Oct 24, 2025 | 15.85 | 16.50 | 14.80 | 16.25 | 16.25 | 5.86% | 205,709 |
| Oct 23, 2025 | 16.10 | 16.10 | 13.60 | 15.35 | 15.35 | -5.54% | 271,034 |
| Oct 22, 2025 | 17.00 | 17.90 | 16.25 | 16.25 | 16.25 | -4.41% | 10,426 |
| Oct 21, 2025 | 17.25 | 17.25 | 16.50 | 17.00 | 17.00 | -0.58% | 45,282 |
| Oct 20, 2025 | 17.50 | 17.90 | 17.10 | 17.10 | 17.10 | -3.93% | 1,816 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.20 | 17.80 | 17.80 | -2.20% | 15,519 |
| Oct 16, 2025 | 17.65 | 19.20 | 17.65 | 18.20 | 18.20 | 3.12% | 3,458 |
| Oct 15, 2025 | 17.40 | 18.35 | 17.35 | 17.65 | 17.65 | -4.34% | 85,323 |
| Oct 14, 2025 | 19.10 | 19.50 | 17.10 | 18.45 | 18.45 | -3.15% | 11,797 |
| Oct 13, 2025 | 19.10 | 20.70 | 19.00 | 19.05 | 19.05 | -1.55% | 8,434 |
| Oct 10, 2025 | 20.40 | 20.40 | 19.05 | 19.35 | 19.35 | -0.26% | 4,728 |
| Oct 9, 2025 | 19.50 | 19.70 | 19.25 | 19.40 | 19.40 | -1.02% | 3,350 |
| Oct 8, 2025 | 19.65 | 20.50 | 19.60 | 19.60 | 19.60 | -2.00% | 8,550 |
| Oct 7, 2025 | 19.50 | 21.20 | 19.50 | 20.00 | 20.00 | -1.96% | 3,334 |
| Oct 6, 2025 | 20.10 | 21.30 | 19.55 | 20.40 | 20.40 | 3.55% | 7,437 |
| Oct 3, 2025 | 20.30 | 20.30 | 19.40 | 19.70 | 19.70 | -0.51% | 4,777 |
| Oct 2, 2025 | 19.50 | 20.40 | 19.50 | 19.80 | 19.80 | -2.94% | 3,777 |
| Oct 1, 2025 | 20.30 | 20.40 | 19.55 | 20.40 | 20.40 | 0.99% | 2,226 |
| Sep 30, 2025 | 19.50 | 21.30 | 19.25 | 20.20 | 20.20 | -1.94% | 7,434 |
| Sep 29, 2025 | 20.70 | 21.10 | 19.95 | 20.60 | 20.60 | 0.98% | 2,456 |
| Sep 26, 2025 | 21.40 | 21.40 | 19.45 | 20.40 | 20.40 | 2.00% | 3,216 |
| Sep 25, 2025 | 20.00 | 21.30 | 19.50 | 20.00 | 20.00 | -3.38% | 59,895 |
| Sep 24, 2025 | 21.60 | 21.60 | 20.00 | 20.70 | 20.70 | -2.82% | 18,286 |
| Sep 23, 2025 | 22.40 | 22.50 | 21.30 | 21.30 | 21.30 | -6.99% | 13,819 |
| Sep 22, 2025 | 23.90 | 23.90 | 22.10 | 22.90 | 22.90 | -4.58% | 9,671 |
| Sep 19, 2025 | 23.90 | 24.90 | 23.40 | 24.00 | 24.00 | 0.42% | 2,141 |
| Sep 18, 2025 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | -3.63% | 8,740 |
| Sep 17, 2025 | 24.90 | 25.40 | 24.80 | 24.80 | 24.80 | -3.88% | 2,269 |
| Sep 16, 2025 | 26.00 | 26.00 | 24.90 | 25.80 | 25.80 | 3.61% | 823 |
| Sep 15, 2025 | 26.00 | 26.00 | 24.90 | 24.90 | 24.90 | -4.23% | 1,393 |
| Sep 12, 2025 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -2.99% | 190 |
| Sep 11, 2025 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | 3.47% | 3,446 |
| Sep 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.57% | 1,562 |
| Sep 9, 2025 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | -0.39% | 1,321 |
| Sep 8, 2025 | 26.00 | 26.10 | 25.50 | 25.60 | 25.60 | -1.92% | 16,691 |
| Sep 5, 2025 | 27.50 | 27.50 | 25.00 | 26.10 | 26.10 | -4.40% | 5,909 |
| Sep 4, 2025 | 25.50 | 27.30 | 24.90 | 27.30 | 27.30 | 5.81% | 4,962 |
| Sep 3, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 106 |
| Sep 2, 2025 | 27.60 | 27.60 | 25.60 | 25.60 | 25.60 | -5.88% | 6,010 |
| Sep 1, 2025 | 27.00 | 27.20 | 26.30 | 27.20 | 27.20 | 1.49% | 918 |
| Aug 29, 2025 | 26.70 | 27.70 | 26.60 | 26.80 | 26.80 | 0.37% | 2,836 |
| Aug 28, 2025 | 27.80 | 27.80 | 25.80 | 26.70 | 26.70 | -3.61% | 16,698 |
| Aug 27, 2025 | 26.60 | 27.70 | 26.60 | 27.70 | 27.70 | 4.53% | 141 |
| Aug 26, 2025 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -1.49% | 693 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 1,931 |
| Aug 22, 2025 | 27.10 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 2,112 |
| Aug 21, 2025 | 27.10 | 27.50 | 26.10 | 27.50 | 27.50 | -0.36% | 2,747 |
| Aug 20, 2025 | 27.60 | 27.80 | 27.20 | 27.60 | 27.60 | -1.43% | 1,442 |
| Aug 19, 2025 | 28.30 | 28.50 | 27.50 | 28.00 | 28.00 | 1.82% | 166 |
| Aug 18, 2025 | 27.70 | 29.90 | 27.50 | 27.50 | 27.50 | -2.48% | 4,064 |
| Aug 15, 2025 | 28.30 | 28.40 | 28.20 | 28.20 | 28.20 | 1.81% | 371 |
| Aug 14, 2025 | 28.30 | 28.30 | 27.70 | 27.70 | 27.70 | -3.82% | 2,496 |
| Aug 13, 2025 | 29.80 | 29.80 | 28.30 | 28.80 | 28.80 | -0.69% | 604 |
| Aug 12, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 0.35% | 1,642 |
| Aug 11, 2025 | 29.60 | 30.30 | 28.60 | 28.90 | 28.90 | -2.36% | 1,160 |
| Aug 8, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 3,052 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 293 |
| Aug 6, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 1,430 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 1,856 |
| Aug 4, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | - | 819 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.90 | 30.50 | 30.50 | - | 157 |
| Jul 31, 2025 | 29.90 | 30.50 | 29.80 | 30.50 | 30.50 | 2.35% | 1,460 |
| Jul 30, 2025 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | - | 931 |
| Jul 29, 2025 | 30.00 | 30.50 | 29.80 | 29.80 | 29.80 | -0.67% | 3,189 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 2,316 |
| Jul 25, 2025 | 31.00 | 31.00 | 28.50 | 30.50 | 30.50 | -1.61% | 1,204 |
| Jul 24, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 8.39% | 11,879 |
| Jul 23, 2025 | 28.50 | 28.80 | 27.70 | 28.60 | 28.60 | 1.78% | 4,546 |
| Jul 22, 2025 | 28.00 | 29.10 | 28.00 | 28.10 | 28.10 | 2.18% | 1,237 |
| Jul 21, 2025 | 27.60 | 28.20 | 27.50 | 27.50 | 27.50 | -0.36% | 687 |