Bactiguard Holding AB

BACTIb
🏛️ sweden →
20.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 164.40 166.00 162.40 165.00 0.0M
2021-12-29 159.80 165.00 159.00 164.60 0.0M
2021-12-28 164.20 164.20 154.00 160.00 0.0M
2021-12-27 161.40 165.00 161.40 164.20 0.0M
2021-12-23 161.20 165.40 161.20 165.00 0.0M
2021-12-22 164.40 165.60 162.80 164.00 0.0M
2021-12-21 160.20 163.40 160.20 163.40 0.0M
2021-12-20 160.00 167.00 157.60 161.60 0.0M
2021-12-17 157.80 163.00 157.80 161.00 0.0M
2021-12-16 159.40 159.40 154.00 159.20 0.0M
2021-12-15 163.80 163.80 134.80 159.40 0.0M
2021-12-14 154.20 160.80 153.00 160.80 0.0M
2021-12-13 153.00 154.80 152.20 153.60 0.0M
2021-12-10 152.40 153.00 151.60 153.00 0.0M
2021-12-09 152.80 153.00 150.80 153.00 0.0M
2021-12-08 151.00 153.00 148.40 153.00 0.0M
2021-12-07 149.80 153.60 149.60 151.20 0.0M
2021-12-06 149.40 151.80 149.20 151.60 0.0M
2021-12-03 151.40 153.60 148.80 151.80 0.0M
2021-12-02 154.20 156.00 151.00 156.00 0.0M
2021-12-01 154.40 155.60 152.00 154.20 0.0M
2021-11-30 157.60 158.40 152.20 154.40 0.0M
2021-11-29 153.00 155.00 150.00 155.00 0.0M
2021-11-26 152.80 154.80 149.60 153.00 0.0M
2021-11-25 159.00 159.00 153.00 155.80 0.0M
2021-11-24 162.20 162.20 158.20 159.00 0.0M
2021-11-23 172.00 172.00 164.40 165.80 0.0M
2021-11-22 176.20 181.00 172.20 172.60 0.0M
2021-11-19 175.00 179.80 174.60 176.00 0.0M
2021-11-18 180.00 180.00 173.00 173.20 0.0M
2021-11-17 175.00 180.00 173.00 178.00 0.0M
2021-11-16 175.00 175.00 170.40 173.80 0.0M
2021-11-15 172.80 177.20 172.80 176.20 0.0M
2021-11-12 171.20 172.80 169.00 172.80 0.0M
2021-11-11 169.00 172.80 167.80 171.20 0.0M
2021-11-10 167.00 171.00 167.00 171.00 0.0M
2021-11-09 165.00 170.40 165.00 169.40 0.0M
2021-11-08 170.20 170.20 163.20 165.00 0.0M
2021-11-05 165.40 172.40 164.00 170.40 0.0M
2021-11-04 170.00 170.00 166.20 169.00 0.0M
2021-11-03 168.20 170.80 165.40 169.60 0.0M
2021-11-02 172.00 172.00 160.00 168.20 0.0M
2021-11-01 166.80 173.40 162.00 172.00 0.0M
2021-10-29 164.80 166.80 158.00 166.80 0.0M
2021-10-28 162.00 168.00 162.00 164.80 0.0M
2021-10-27 159.60 161.80 159.00 160.00 0.0M
2021-10-26 157.60 159.60 157.60 159.60 0.0M
2021-10-25 159.40 161.00 156.80 158.40 0.0M
2021-10-22 157.60 159.60 154.00 159.40 0.0M
2021-10-21 165.00 165.00 158.40 160.00 0.0M
2021-10-20 162.20 164.60 162.00 164.60 0.0M
2021-10-19 155.20 165.40 155.20 162.00 0.0M
2021-10-18 158.20 164.40 152.00 155.00 0.0M
2021-10-15 157.20 160.60 153.20 158.20 0.0M
2021-10-14 160.00 160.00 155.40 157.20 0.0M
2021-10-13 158.00 161.80 157.80 160.00 0.0M
2021-10-12 155.60 157.60 148.60 156.20 0.0M
2021-10-11 152.20 156.20 150.60 155.60 0.0M
2021-10-08 155.20 157.00 152.20 156.20 0.0M
2021-10-07 158.00 160.00 153.00 155.20 0.0M
2021-10-06 163.20 163.20 156.20 158.00 0.0M
2021-10-05 158.40 165.00 158.20 163.20 0.0M
2021-10-04 159.00 160.40 155.20 158.20 0.0M
2021-10-01 156.20 161.80 156.20 158.80 0.0M
2021-09-30 157.00 162.60 156.80 161.20 0.0M
2021-09-29 158.00 161.80 156.00 159.60 0.0M
2021-09-28 166.00 166.20 157.20 162.60 0.0M
2021-09-27 165.20 168.60 163.20 166.00 0.0M
2021-09-24 170.00 170.00 162.60 165.00 0.0M
2021-09-23 169.80 184.60 168.20 171.00 0.0M
2021-09-22 154.20 165.00 154.20 164.00 0.0M
2021-09-21 147.80 152.60 147.20 151.60 0.0M
2021-09-20 153.40 155.00 147.00 150.40 0.0M
2021-09-17 150.00 153.80 148.40 153.20 0.0M
2021-09-16 153.00 155.40 149.80 151.00 0.0M
2021-09-15 150.20 160.20 150.20 153.00 0.0M
2021-09-14 154.60 155.40 150.80 154.00 0.0M
2021-09-13 165.00 165.00 153.00 154.60 0.0M
2021-09-10 159.20 165.20 155.40 165.20 0.0M
2021-09-09 161.00 162.00 156.80 160.00 0.3M
2021-09-08 162.60 165.00 160.60 161.00 0.0M
2021-09-07 166.80 166.80 160.40 165.80 0.0M
2021-09-06 169.00 169.00 166.00 167.00 0.0M
2021-09-03 169.20 169.20 164.60 169.00 0.0M
2021-09-02 166.40 169.20 165.20 169.20 0.0M
2021-09-01 170.60 180.00 160.00 166.40 0.0M
2021-08-31 173.40 179.00 170.00 170.60 0.0M
2021-08-30 175.00 178.60 169.00 173.40 0.0M
2021-08-27 175.80 176.00 172.60 175.00 0.0M
2021-08-26 173.80 173.80 170.20 171.80 0.0M
2021-08-25 181.80 181.80 168.00 173.80 0.0M
2021-08-24 179.60 181.00 169.20 173.00 0.1M
2021-08-23 177.00 187.80 175.80 179.80 0.0M
2021-08-20 175.00 181.00 175.00 176.40 0.0M
2021-08-19 179.40 180.00 174.00 180.00 0.0M
2021-08-18 190.20 190.20 176.40 179.40 0.0M
2021-08-17 184.80 190.20 184.80 190.20 0.0M
2021-08-16 181.80 184.40 181.80 184.40 0.0M
2021-08-13 184.00 185.00 180.40 184.40 0.0M
2021-08-12 181.40 188.80 180.60 188.40 0.0M
2021-08-11 181.60 181.60 178.20 181.40 0.0M
2021-08-10 184.80 185.40 180.00 182.20 0.0M
2021-08-09 186.00 187.20 180.80 184.80 0.0M
2021-08-06 192.00 192.00 185.60 186.00 0.0M
2021-08-05 182.20 192.00 182.20 192.00 0.0M
2021-08-04 186.20 186.20 182.20 182.20 0.0M
2021-08-03 189.80 191.00 184.20 186.20 0.0M
2021-08-02 191.40 191.40 188.20 189.60 0.0M
2021-07-30 192.00 192.00 186.80 191.40 0.0M
2021-07-29 186.40 192.00 184.60 192.00 0.0M
2021-07-28 181.60 186.00 181.60 185.80 0.0M
2021-07-27 184.40 186.20 180.20 181.80 0.0M
2021-07-26 185.80 188.20 181.60 184.40 0.0M
2021-07-23 185.00 188.20 183.20 185.80 0.0M
2021-07-22 186.80 187.80 184.20 186.80 0.0M
2021-07-21 185.20 190.80 181.20 186.80 0.0M
2021-07-20 192.80 193.00 183.60 185.20 0.0M
2021-07-19 180.60 189.80 178.80 189.40 0.0M
2021-07-16 176.60 191.60 175.40 190.20 0.0M
2021-07-15 186.00 193.20 169.00 192.00 0.0M
2021-07-14 193.40 193.80 189.00 191.80 0.0M
2021-07-13 191.00 193.80 185.00 193.40 0.0M
2021-07-12 186.80 198.40 185.80 191.00 0.0M
2021-07-09 191.00 192.80 185.20 186.80 0.0M
2021-07-08 196.00 196.40 189.00 191.20 0.0M
2021-07-07 197.20 197.20 189.80 195.60 0.0M
2021-07-06 193.20 198.40 190.60 197.40 0.0M
2021-07-05 190.00 194.00 186.00 193.20 0.0M
2021-07-02 180.00 194.80 180.00 194.00 0.0M
2021-07-01 178.20 185.00 178.20 183.40 0.0M
2021-06-30 178.00 178.60 172.00 176.00 0.0M
2021-06-29 169.00 178.20 169.00 178.00 0.0M
2021-06-28 172.00 173.00 168.80 169.00 0.0M
2021-06-24 172.60 179.80 171.40 173.00 0.0M
2021-06-23 172.60 175.40 172.40 172.60 0.0M
2021-06-22 178.80 178.80 172.60 176.00 0.0M
2021-06-21 177.00 185.40 176.40 177.60 0.0M
2021-06-18 182.80 185.60 182.00 183.00 0.0M
2021-06-17 176.00 183.00 170.40 182.80 0.0M
2021-06-16 183.00 186.80 180.20 182.40 0.0M
2021-06-15 182.00 187.00 182.00 187.00 0.0M
2021-06-14 186.40 186.40 177.60 182.80 0.0M
2021-06-11 188.80 188.80 182.00 186.60 0.0M
2021-06-10 186.00 186.00 181.60 185.40 0.0M
2021-06-09 189.00 189.00 185.40 186.00 0.0M
2021-06-08 190.00 190.00 188.00 190.00 0.0M
2021-06-07 196.80 196.80 188.60 191.40 0.0M
2021-06-04 199.00 199.00 193.20 196.60 0.0M
2021-06-03 192.00 198.40 192.00 197.80 0.0M
2021-06-02 191.20 196.20 190.00 191.40 0.0M
2021-06-01 190.00 191.20 188.60 191.20 0.0M
2021-05-31 191.80 192.00 190.20 191.40 0.0M
2021-05-28 189.00 193.80 189.00 193.80 0.0M
2021-05-27 197.80 200.00 193.20 198.00 0.0M
2021-05-26 191.40 194.80 190.80 192.00 0.0M
2021-05-25 190.00 192.80 187.60 191.40 0.0M
2021-05-24 193.40 193.40 184.80 190.80 0.0M
2021-05-21 197.80 198.00 189.80 193.40 0.0M
2021-05-20 193.00 201.00 176.40 200.00 0.0M
2021-05-19 204.50 204.50 191.00 194.00 0.0M
2021-05-18 202.00 209.00 201.00 205.00 0.0M
2021-05-17 196.00 201.00 195.40 199.20 0.0M
2021-05-14 192.80 201.00 192.80 196.60 0.0M
2021-05-12 193.40 194.60 192.00 192.80 0.0M
2021-05-11 197.00 197.00 191.60 193.40 0.0M
2021-05-10 194.60 197.20 193.00 196.40 0.0M
2021-05-07 194.80 197.80 190.20 194.60 0.0M
2021-05-06 192.80 194.80 185.20 194.00 0.0M
2021-05-05 188.20 193.60 188.20 191.40 0.0M
2021-05-04 198.20 198.20 188.20 188.20 0.0M
2021-05-03 194.80 198.20 190.80 198.20 0.0M
2021-04-30 192.00 193.40 189.00 193.40 0.0M
2021-04-29 183.00 195.00 183.00 192.00 0.0M
2021-04-28 189.80 189.80 187.00 188.20 0.0M
2021-04-27 189.00 190.00 187.00 189.60 0.0M
2021-04-26 194.40 194.40 187.40 189.00 0.0M
2021-04-23 188.00 190.40 186.80 188.80 0.0M
2021-04-22 185.00 189.60 182.00 188.00 0.0M
2021-04-21 184.00 190.00 182.20 190.00 0.0M
2021-04-20 194.40 194.60 181.00 184.20 0.0M
2021-04-19 188.80 195.00 188.80 194.40 0.0M
2021-04-16 185.00 197.80 181.00 193.40 0.0M
2021-04-15 189.60 190.20 186.20 189.40 0.0M
2021-04-14 189.40 190.00 188.00 189.60 0.0M
2021-04-13 189.20 189.40 186.40 189.40 0.0M
2021-04-12 189.00 189.40 185.40 189.20 0.0M
2021-04-09 187.80 189.00 185.40 189.00 0.0M
2021-04-08 181.00 188.60 181.00 188.00 0.0M
2021-04-07 180.00 183.00 177.20 181.00 0.0M
2021-04-06 172.00 183.60 172.00 180.80 0.0M
2021-04-01 168.00 173.00 168.00 172.00 0.0M
2021-03-31 171.00 172.50 169.00 172.50 0.0M
2021-03-30 172.00 172.00 167.50 171.00 0.0M
2021-03-29 168.00 173.00 168.00 171.50 0.0M
2021-03-26 170.00 171.00 169.00 170.50 0.0M
2021-03-25 167.00 170.00 166.50 170.00 0.0M
2021-03-24 168.00 174.50 166.00 167.00 0.0M
2021-03-23 168.00 169.50 166.00 168.00 0.0M
2021-03-22 164.00 169.00 160.00 168.00 0.0M
2021-03-19 164.00 165.00 161.00 164.00 0.0M
2021-03-18 163.50 165.00 162.00 165.00 0.0M
2021-03-17 168.50 168.50 163.00 163.00 0.0M
2021-03-16 166.50 169.50 165.50 168.50 0.0M
2021-03-15 169.00 169.00 162.50 166.50 0.0M
2021-03-12 166.00 169.50 163.00 169.00 0.0M
2021-03-11 166.00 168.00 161.50 164.50 0.0M
2021-03-10 162.00 166.50 162.00 166.00 0.0M
2021-03-09 159.50 167.50 157.00 162.00 0.0M
2021-03-08 159.00 160.00 155.50 157.50 0.0M
2021-03-05 156.00 159.00 155.00 159.00 0.1M
2021-03-04 156.50 158.50 155.00 156.00 0.0M
2021-03-03 155.00 158.00 154.50 155.50 0.0M
2021-03-02 155.00 159.00 154.00 155.50 0.0M
2021-03-01 154.00 155.50 148.00 154.50 0.0M
2021-02-26 145.00 154.50 144.00 154.50 0.0M
2021-02-25 145.00 151.50 145.00 149.50 0.0M
2021-02-24 145.50 148.00 144.00 145.00 0.0M
2021-02-23 150.50 152.00 145.50 146.00 0.1M
2021-02-22 153.00 154.50 149.00 150.00 0.0M
2021-02-19 152.00 162.50 145.00 156.50 0.1M
2021-02-18 150.00 152.00 148.00 151.50 0.0M
2021-02-17 152.00 152.50 146.50 150.00 0.0M
2021-02-16 154.50 158.50 152.00 152.00 0.0M
2021-02-15 156.00 158.00 153.50 154.50 0.0M
2021-02-12 158.50 159.50 157.00 158.50 0.0M
2021-02-11 156.00 160.00 156.00 158.50 0.0M
2021-02-10 155.00 157.50 153.00 156.00 0.0M
2021-02-09 154.00 158.00 150.50 154.00 0.0M
2021-02-08 155.00 156.00 150.50 154.50 0.0M
2021-02-05 160.00 160.00 151.50 155.00 0.0M
2021-02-04 144.00 163.50 140.50 160.00 0.1M
2021-02-03 156.00 159.00 153.50 154.50 0.0M
2021-02-02 151.00 155.50 150.50 155.00 0.0M
2021-02-01 150.00 155.50 146.00 150.50 0.0M
2021-01-29 150.00 152.00 147.50 150.00 0.0M
2021-01-28 155.00 155.00 147.50 150.00 0.0M
2021-01-27 160.00 160.00 148.50 155.50 0.0M
2021-01-26 151.50 160.00 151.00 156.00 0.0M
2021-01-25 154.50 156.50 151.00 153.50 0.1M
2021-01-22 143.00 151.00 143.00 151.00 0.0M
2021-01-21 145.00 147.00 142.00 142.00 0.0M
2021-01-20 151.00 151.00 145.00 145.00 0.0M
2021-01-19 142.00 152.00 140.50 150.00 0.0M
2021-01-18 141.50 144.50 141.00 141.00 0.0M
2021-01-15 141.50 142.50 136.00 140.00 0.0M
2021-01-14 142.00 142.00 140.50 141.00 0.0M
2021-01-13 145.00 145.00 141.50 142.00 0.0M
2021-01-12 142.50 145.50 142.50 145.00 0.0M
2021-01-11 142.50 145.50 138.50 142.50 0.0M
2021-01-08 145.00 146.00 141.50 142.50 0.0M
2021-01-07 137.50 145.00 137.50 145.00 0.0M
2021-01-05 140.00 140.00 136.50 137.50 0.0M
2021-01-04 143.00 143.00 138.00 140.00 0.0M