Skip to main content
Bactiguard Holding AB (publ) (STO:BACTI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.50
+0.30 (1.65%)
At close: Apr 28, 2026

Bactiguard Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5518.3017.5518.30-0.55%3,280
Apr 27, 202617.5018.2017.5018.2018.202.25%819
Apr 24, 202616.6517.8016.6017.8017.80-4,758
Apr 23, 202616.3518.2516.3517.8017.801.42%3,010
Apr 22, 202617.0518.2517.0517.5517.55-0.57%5,103
Apr 21, 202617.2517.6516.9517.6517.65-5,368
Apr 20, 202617.1517.9017.1517.6517.652.02%4,203
Apr 17, 202617.9518.1517.2017.3017.30-3.62%4,120
Apr 16, 202616.0517.9516.0517.9517.954.36%15,816
Apr 15, 202617.2017.5017.2017.2017.20-15,026
Apr 14, 202616.8517.2016.3017.2017.204.56%3,470
Apr 13, 202616.8516.8516.2016.4516.45-2.08%156
Apr 10, 202616.3016.8016.3016.8016.801.51%4,193
Apr 9, 202616.5516.7516.0016.5516.55-1.19%9,555
Apr 8, 202617.2517.2516.3516.7516.752.76%10,034
Apr 7, 202616.0516.6016.0516.3016.300.93%4,892
Apr 2, 202616.3516.3516.1516.1516.15-0.92%305
Apr 1, 202615.9017.2015.9016.3016.30-0.31%2,754
Mar 31, 202617.2017.2016.3516.3516.35-0.91%1,107
Mar 30, 202616.3016.7015.5016.5016.501.23%10,853
Mar 27, 202616.6516.7016.1516.3016.30-1.21%4,328
Mar 26, 202615.2016.5015.2016.5016.501.54%5,835
Mar 25, 202615.3516.2515.3516.2516.25-754
Mar 24, 202616.0516.2516.0516.2516.25-0.31%377
Mar 23, 202616.1517.2016.1516.3016.30-5.51%13,294
Mar 20, 202615.6017.2515.6017.2517.255.83%681
Mar 19, 202615.4016.3015.4016.3016.302.19%8,698
Mar 18, 202615.4015.9515.4015.9515.951.59%4,205
Mar 17, 202616.3516.3515.7015.7015.70-2.18%1,159
Mar 16, 202616.0016.0515.6016.0516.05-1.83%3,398
Mar 13, 202615.6516.3515.6516.3516.35-985
Mar 12, 202615.7516.3515.6016.3516.352.19%581
Mar 11, 202616.2516.2516.0016.0016.00-1.23%1,045
Mar 10, 202615.6016.2015.5516.2016.200.62%5,802
Mar 9, 202615.3016.1015.3016.1016.102.55%17,148
Mar 6, 202616.7016.9515.7015.7015.70-2.48%8,590
Mar 5, 202615.4016.1015.3516.1016.103.21%2,943
Mar 4, 202615.4516.2514.9515.6015.60-0.95%9,452
Mar 3, 202615.6016.2515.2015.7515.75-2.17%16,594
Mar 2, 202617.4017.4015.8516.1016.10-7.47%44,774
Feb 27, 202616.3517.5016.3517.4017.4011.54%23,653
Feb 26, 202616.0016.0015.2015.6015.60-2.19%2,803
Feb 25, 202614.8515.9514.8515.9515.954.25%120,309
Feb 24, 202614.7515.3014.7015.3015.30-9,861
Feb 23, 202615.0015.3014.9515.3015.302.00%8,550
Feb 20, 202615.0015.5014.5515.0015.001.69%7,835
Feb 19, 202615.0015.0014.3514.7514.75-1.67%21,318
Feb 18, 202615.2515.3015.0015.0015.00-13,227
Feb 17, 202615.2015.4014.8515.0015.00-0.99%39,574
Feb 16, 202615.7015.7514.8515.1515.15-3.50%17,158
Feb 13, 202615.9516.0015.1015.7015.701.29%9,212
Feb 12, 202615.2515.9515.2515.5015.50-5.20%479
Feb 11, 202615.4016.5515.4016.3516.352.51%5,792
Feb 10, 202615.9516.1014.9515.9515.95-4,843
Feb 9, 202616.2017.2515.2015.9515.95-2.74%5,534
Feb 6, 202616.7517.2515.3016.4016.40-0.91%6,145
Feb 5, 202615.8517.9015.8516.5516.5511.45%15,177
Feb 4, 202616.0516.3514.8514.8514.85-7.48%5,720
Feb 3, 202616.4517.3016.0516.0516.05-4.46%21,705
Feb 2, 202617.2017.4516.7016.8016.80-2.89%2,917
Jan 30, 202617.0517.9517.0517.3017.30-2.54%507
Jan 29, 202616.7517.7516.0517.7517.753.80%931
Jan 28, 202617.7517.7516.9517.1017.10-2.29%4,592
Jan 27, 202616.6018.6516.1017.5017.507.03%6,833
Jan 26, 202616.4516.7016.0016.3516.35-2.39%4,141
Jan 23, 202617.5017.5016.3016.7516.75-2.90%2,678
Jan 22, 202617.1017.5016.4517.2517.250.88%16,960
Jan 21, 202616.9017.1016.3017.1017.103.01%2,522
Jan 20, 202616.4516.6016.2016.6016.600.91%4,481
Jan 19, 202616.3017.0516.3016.4516.45-3.24%3,840
Jan 16, 202616.3517.7016.3517.0017.002.10%5,840
Jan 15, 202617.0018.7016.1516.6516.65-2.35%11,934
Jan 14, 202617.5517.7516.1517.0517.05-2.85%17,616
Jan 13, 202617.4017.6516.8517.5517.550.86%6,941
Jan 12, 202617.0018.3016.7517.4017.40-0.57%1,496
Jan 9, 202617.7017.8017.0017.5017.50-1.13%7,558
Jan 8, 202618.4018.4017.3017.7017.70-5.85%10,693
Jan 7, 202619.2019.2018.2018.8018.80-2.59%7,414
Jan 5, 202619.6020.5019.1019.3019.301.58%889
Jan 2, 202620.5020.5018.9019.0019.00-4.52%5,539
Dec 30, 202520.5020.5019.0019.9019.903.65%18,071
Dec 29, 202519.5020.3018.6019.2019.20-1.03%16,353
Dec 23, 202518.9519.9518.5519.4019.403.47%12,208
Dec 22, 202518.2519.1518.2518.7518.751.63%19,535
Dec 19, 202518.5020.0018.0018.4518.45-0.27%25,747
Dec 18, 202519.9519.9518.1018.5018.50-6.80%11,285
Dec 17, 202517.5019.9517.5019.8519.8514.74%215,468
Dec 16, 202517.0018.0016.7517.3017.30-0.86%19,318
Dec 15, 202517.4018.0016.6517.4517.457.06%10,300
Dec 12, 202517.0017.3016.3016.3016.30-1.21%15,019
Dec 11, 202516.5016.9516.3016.5016.501.54%5,684
Dec 10, 202516.5016.8516.2516.2516.25-3.56%1,104
Dec 9, 202517.6518.0016.6516.8516.85-5.07%21,622
Dec 8, 202516.2018.0016.2017.7517.755.65%6,118
Dec 5, 202515.5016.8515.5016.8016.807.35%4,837
Dec 4, 202515.9015.9015.5015.6515.65-1.88%1,610
Dec 3, 202515.7516.3515.7015.9515.95-0.31%19,049
Dec 2, 202516.4016.8515.8016.0016.00-2.14%20,634
Dec 1, 202516.5016.7016.3516.3516.35-1.51%2,102
Nov 28, 202516.3516.6016.3516.6016.600.61%7,492