Bactiguard Holding AB BACTI_B
OMXSTO · Sweden · Health Technology
SEK 15.85+0.15 (+0.96%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 15.70 | -1.88% | SEK 15.70 | SEK 15.75 | SEK 15.50 | 4.61K |
| 2026-09-29 | SEK 16.00 | -1.54% | SEK 16.10 | SEK 16.70 | SEK 15.65 | 8.55K |
| 2026-09-28 | SEK 16.25 | -0.91% | SEK 16.40 | SEK 16.60 | SEK 15.30 | 2.53K |
| 2026-09-25 | SEK 16.40 | +2.82% | SEK 16.70 | SEK 16.70 | SEK 15.95 | 2.38K |
| 2026-09-24 | SEK 15.95 | +1.59% | SEK 16.00 | SEK 16.00 | SEK 15.00 | 465 |
| 2026-09-23 | SEK 15.70 | -2.48% | SEK 15.75 | SEK 15.75 | SEK 15.70 | 443 |
| 2026-09-22 | SEK 16.10 | +0.94% | SEK 15.75 | SEK 16.10 | SEK 15.75 | 430 |
| 2026-09-21 | SEK 15.95 | +2.57% | SEK 15.55 | SEK 16.45 | SEK 15.50 | 3.04K |
| 2026-09-18 | SEK 15.55 | +0.32% | SEK 16.00 | SEK 16.45 | SEK 15.55 | 2.00K |
| 2026-09-17 | SEK 15.50 | -0.96% | SEK 15.50 | SEK 16.25 | SEK 15.25 | 1.40K |
| 2026-09-16 | SEK 15.65 | -2.19% | SEK 15.50 | SEK 15.65 | SEK 15.50 | 3.84K |
| 2026-09-15 | SEK 16.00 | +0.95% | SEK 15.45 | SEK 16.00 | SEK 15.40 | 411 |
| 2026-09-14 | SEK 15.85 | -0.31% | SEK 16.30 | SEK 16.30 | SEK 15.85 | 630 |
| 2026-09-11 | SEK 15.90 | -1.55% | SEK 15.85 | SEK 15.95 | SEK 15.85 | 368 |
| 2026-09-10 | SEK 16.15 | +0.94% | SEK 15.60 | SEK 16.15 | SEK 15.60 | 5.02K |
| 2026-09-09 | SEK 16.00 | -0.93% | SEK 15.65 | SEK 16.10 | SEK 15.65 | 2.15K |
| 2026-09-08 | SEK 16.15 | +0.31% | SEK 15.20 | SEK 16.15 | SEK 15.20 | 3.10K |
| 2026-09-07 | SEK 16.10 | +0.63% | SEK 15.60 | SEK 16.10 | SEK 15.60 | 13.24K |
| 2026-09-04 | SEK 16.00 | -1.84% | SEK 16.25 | SEK 16.25 | SEK 15.80 | 2.39K |
| 2026-09-03 | SEK 16.30 | -1.21% | SEK 16.20 | SEK 16.35 | SEK 16.00 | 3.99K |
| 2026-09-02 | SEK 16.50 | -2.94% | SEK 15.85 | SEK 16.80 | SEK 15.85 | 6.91K |
| 2026-09-01 | SEK 17.00 | 0.00% | SEK 16.55 | SEK 17.50 | SEK 16.50 | 31.52K |
| 2026-08-31 | SEK 17.00 | -5.82% | SEK 18.05 | SEK 18.05 | SEK 16.55 | 12.06K |
| 2026-08-28 | SEK 18.05 | +24.91% | SEK 15.65 | SEK 19.55 | SEK 15.65 | 128.68K |
| 2026-08-27 | SEK 14.45 | +2.48% | SEK 14.35 | SEK 14.65 | SEK 14.20 | 924 |
| 2026-08-26 | SEK 14.10 | -1.74% | SEK 14.20 | SEK 14.45 | SEK 14.10 | 4.52K |
| 2026-08-25 | SEK 14.35 | -1.03% | SEK 14.25 | SEK 14.50 | SEK 14.20 | 2.01K |
| 2026-08-24 | SEK 14.50 | -2.68% | SEK 14.85 | SEK 14.85 | SEK 14.25 | 9.01K |
| 2026-08-21 | SEK 14.90 | -0.67% | SEK 14.80 | SEK 14.90 | SEK 14.65 | 609 |
| 2026-08-20 | SEK 15.00 | -1.32% | SEK 15.20 | SEK 15.20 | SEK 14.75 | 7.81K |
| 2026-08-19 | SEK 15.20 | 0.00% | SEK 15.20 | SEK 15.20 | SEK 15.20 | 0 |
| 2026-08-18 | SEK 15.20 | -1.94% | SEK 15.20 | SEK 15.30 | SEK 15.20 | 48 |
| 2026-08-17 | SEK 15.50 | -0.32% | SEK 15.25 | SEK 15.50 | SEK 15.25 | 5.18K |
| 2026-08-14 | SEK 15.55 | +0.32% | SEK 15.30 | SEK 15.85 | SEK 15.30 | 1.39K |
| 2026-08-13 | SEK 15.50 | -0.32% | SEK 15.50 | SEK 15.50 | SEK 15.35 | 16.64K |
| 2026-08-12 | SEK 15.55 | -0.32% | SEK 15.60 | SEK 15.95 | SEK 15.55 | 458 |
| 2026-08-11 | SEK 15.60 | -3.70% | SEK 15.75 | SEK 16.00 | SEK 15.60 | 13.09K |
| 2026-08-10 | SEK 16.20 | +2.53% | SEK 15.80 | SEK 16.20 | SEK 15.80 | 4.63K |
| 2026-08-07 | SEK 15.80 | -1.86% | SEK 15.75 | SEK 16.20 | SEK 15.75 | 8.14K |
| 2026-08-06 | SEK 16.10 | +0.63% | SEK 16.00 | SEK 16.10 | SEK 16.00 | 5.10K |
| 2026-08-05 | SEK 16.00 | -1.84% | SEK 16.00 | SEK 16.00 | SEK 15.85 | 1.68K |
| 2026-08-04 | SEK 16.30 | -2.40% | SEK 16.50 | SEK 16.50 | SEK 16.00 | 271 |
| 2026-08-03 | SEK 16.70 | +0.30% | SEK 16.85 | SEK 16.85 | SEK 15.75 | 3.94K |
| 2026-07-31 | SEK 16.65 | +5.71% | SEK 16.85 | SEK 16.85 | SEK 15.75 | 1.60K |
| 2026-07-30 | SEK 15.75 | 0.00% | SEK 15.75 | SEK 15.75 | SEK 15.75 | 25 |
| 2026-07-29 | SEK 15.75 | -0.63% | SEK 15.85 | SEK 15.85 | SEK 15.60 | 1.18K |
| 2026-07-28 | SEK 15.85 | 0.00% | SEK 15.85 | SEK 15.85 | SEK 15.85 | 6 |
| 2026-07-27 | SEK 15.85 | 0.00% | SEK 15.85 | SEK 15.85 | SEK 15.85 | 133 |
| 2026-07-24 | SEK 15.85 | +1.28% | SEK 15.35 | SEK 15.85 | SEK 15.35 | 2.03K |
| 2026-07-23 | SEK 15.65 | -1.88% | SEK 15.85 | SEK 15.85 | SEK 15.65 | 2.41K |
| 2026-07-22 | SEK 15.95 | 0.00% | SEK 15.65 | SEK 16.20 | SEK 15.65 | 5.79K |
| 2026-07-21 | SEK 15.95 | +0.95% | SEK 15.70 | SEK 15.95 | SEK 15.70 | 138 |
| 2026-07-20 | SEK 15.80 | +1.94% | SEK 15.50 | SEK 15.85 | SEK 15.15 | 3.49K |
| 2026-07-17 | SEK 15.50 | -3.73% | SEK 16.70 | SEK 16.70 | SEK 15.35 | 13.91K |
| 2026-07-16 | SEK 16.10 | -2.72% | SEK 16.05 | SEK 16.10 | SEK 16.05 | 689 |
| 2026-07-15 | SEK 16.55 | -1.78% | SEK 16.65 | SEK 16.65 | SEK 16.10 | 5.33K |
| 2026-07-14 | SEK 16.85 | +5.31% | SEK 16.70 | SEK 17.10 | SEK 16.70 | 1.87K |
| 2026-07-13 | SEK 16.00 | -1.23% | SEK 16.20 | SEK 16.20 | SEK 16.00 | 1.84K |
| 2026-07-10 | SEK 16.20 | -1.82% | SEK 16.05 | SEK 17.20 | SEK 16.05 | 3.62K |
| 2026-07-09 | SEK 16.50 | -3.79% | SEK 17.20 | SEK 17.20 | SEK 16.50 | 9.45K |
| 2026-07-08 | SEK 17.15 | +5.86% | SEK 16.90 | SEK 17.15 | SEK 16.40 | 1.49K |
| 2026-07-07 | SEK 16.20 | +0.31% | SEK 16.20 | SEK 17.00 | SEK 16.00 | 1.91K |
| 2026-07-06 | SEK 16.15 | +0.94% | SEK 15.70 | SEK 16.20 | SEK 15.70 | 60 |
| 2026-07-03 | SEK 16.00 | +2.24% | SEK 15.60 | SEK 16.15 | SEK 15.60 | 1.58K |
| 2026-07-02 | SEK 15.65 | -0.95% | SEK 15.80 | SEK 16.15 | SEK 15.65 | 1.82K |
| 2026-07-01 | SEK 15.80 | 0.00% | SEK 15.80 | SEK 15.80 | SEK 15.80 | 805 |
| 2026-06-30 | SEK 15.80 | -2.77% | SEK 16.15 | SEK 16.20 | SEK 15.50 | 438 |
| 2026-06-29 | SEK 16.25 | +2.20% | SEK 15.05 | SEK 16.25 | SEK 15.05 | 3.05K |
| 2026-06-26 | SEK 15.90 | -3.64% | SEK 16.40 | SEK 16.40 | SEK 15.25 | 6.05K |
| 2026-06-25 | SEK 16.50 | +7.84% | SEK 16.70 | SEK 16.70 | SEK 16.50 | 142 |
| 2026-06-24 | SEK 15.30 | -4.97% | SEK 15.60 | SEK 16.10 | SEK 15.30 | 1.46K |
| 2026-06-23 | SEK 16.10 | -3.59% | SEK 16.05 | SEK 16.70 | SEK 16.05 | 611 |
| 2026-06-22 | SEK 16.70 | +1.52% | SEK 16.45 | SEK 16.70 | SEK 15.65 | 120 |
| 2026-06-18 | SEK 16.45 | 0.00% | SEK 15.40 | SEK 16.45 | SEK 15.40 | 87 |
| 2026-06-17 | SEK 16.45 | +2.81% | SEK 17.00 | SEK 17.00 | SEK 15.15 | 1.91K |
| 2026-06-16 | SEK 16.00 | +1.27% | SEK 15.20 | SEK 16.65 | SEK 15.20 | 3.20K |
| 2026-06-15 | SEK 15.80 | -0.32% | SEK 15.80 | SEK 15.80 | SEK 15.80 | 80 |
| 2026-06-12 | SEK 15.85 | -5.93% | SEK 16.30 | SEK 16.30 | SEK 15.80 | 1.90K |
| 2026-06-11 | SEK 16.85 | +2.74% | SEK 16.95 | SEK 16.95 | SEK 15.85 | 104 |
| 2026-06-10 | SEK 16.40 | +1.86% | SEK 16.10 | SEK 16.95 | SEK 16.10 | 1.01K |
| 2026-06-09 | SEK 16.10 | +0.94% | SEK 15.40 | SEK 16.10 | SEK 15.40 | 1.69K |
| 2026-06-08 | SEK 15.95 | 0.00% | SEK 16.75 | SEK 16.75 | SEK 15.10 | 240 |
| 2026-06-05 | SEK 15.95 | +1.59% | SEK 16.65 | SEK 16.65 | SEK 15.65 | 2.40K |
| 2026-06-04 | SEK 15.70 | -3.98% | SEK 16.40 | SEK 16.40 | SEK 15.65 | 314 |
| 2026-06-03 | SEK 16.35 | +3.81% | SEK 16.00 | SEK 16.40 | SEK 16.00 | 288 |
| 2026-06-02 | SEK 15.75 | +1.61% | SEK 15.10 | SEK 15.75 | SEK 15.10 | 260 |
| 2026-06-01 | SEK 15.50 | 0.00% | SEK 15.05 | SEK 15.65 | SEK 15.05 | 4.52K |
| 2026-05-29 | SEK 15.50 | -2.52% | SEK 15.80 | SEK 16.45 | SEK 15.50 | 7.65K |
| 2026-05-28 | SEK 15.90 | -0.93% | SEK 15.10 | SEK 16.95 | SEK 15.10 | 2.86K |
| 2026-05-27 | SEK 16.05 | +1.58% | SEK 16.15 | SEK 16.95 | SEK 16.00 | 16.67K |