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
2023-12-29 58.90 61.80 58.40 61.80 0.0M
2023-12-28 60.60 60.70 59.00 60.00 0.0M
2023-12-27 63.50 63.50 60.50 61.70 0.0M
2023-12-22 62.40 63.40 62.00 62.20 0.0M
2023-12-21 60.10 63.00 60.10 62.40 0.0M
2023-12-20 63.50 63.50 62.00 62.40 0.0M
2023-12-19 62.00 62.90 62.00 62.30 0.0M
2023-12-18 60.90 63.40 60.50 62.10 0.0M
2023-12-15 62.30 62.30 59.40 60.90 0.0M
2023-12-14 59.00 67.00 59.00 62.30 0.0M
2023-12-13 59.90 59.90 59.00 59.00 0.0M
2023-12-12 61.20 63.00 59.90 59.90 0.0M
2023-12-11 60.20 63.00 60.10 61.30 0.0M
2023-12-08 65.10 65.10 60.50 62.00 0.0M
2023-12-07 66.90 68.90 62.10 65.10 0.0M
2023-12-06 68.90 68.90 66.50 66.90 0.0M
2023-12-05 70.90 70.90 66.50 68.90 0.0M
2023-12-04 63.70 70.90 59.70 70.90 0.0M
2023-12-01 62.20 64.00 60.10 63.70 0.0M
2023-11-30 59.60 62.20 59.00 62.20 0.0M
2023-11-29 62.20 62.20 59.00 59.70 0.0M
2023-11-28 65.90 65.90 62.90 62.90 0.0M
2023-11-27 63.90 66.90 62.90 65.00 0.0M
2023-11-24 61.00 64.00 59.60 64.00 0.0M
2023-11-23 60.50 63.50 60.20 61.00 0.0M
2023-11-22 61.20 61.20 60.50 60.50 0.0M
2023-11-21 61.10 62.90 61.00 62.50 0.0M
2023-11-20 62.00 62.10 61.20 61.90 0.0M
2023-11-17 62.00 63.90 61.10 62.00 0.0M
2023-11-16 62.00 62.00 60.30 60.30 0.0M
2023-11-15 60.20 62.50 60.00 62.50 0.0M
2023-11-14 58.90 63.80 58.90 62.20 0.0M
2023-11-13 59.00 67.70 58.90 60.00 0.0M
2023-11-10 59.90 63.90 59.90 60.00 0.0M
2023-11-09 60.00 62.00 60.00 62.00 0.0M
2023-11-08 66.60 66.60 60.00 60.00 0.0M
2023-11-07 69.80 69.80 62.00 63.20 0.0M
2023-11-06 63.50 64.50 62.00 64.50 0.0M
2023-11-03 62.10 63.50 62.10 63.50 0.0M
2023-11-02 61.00 62.30 61.00 61.00 0.2M
2023-11-01 60.10 60.10 60.00 60.10 0.0M
2023-10-31 59.60 61.90 59.60 60.10 0.0M
2023-10-30 59.20 59.60 59.00 59.60 0.0M
2023-10-27 54.50 62.30 49.95 57.50 0.0M
2023-10-26 59.60 59.60 54.50 54.50 0.0M
2023-10-25 55.10 55.20 52.50 55.10 0.0M
2023-10-24 53.80 55.10 52.50 55.10 0.0M
2023-10-23 54.90 54.90 52.30 54.60 0.0M
2023-10-20 53.10 57.80 50.70 55.00 0.0M
2023-10-19 54.00 60.10 50.00 53.10 0.0M
2023-10-18 57.90 57.90 55.10 55.10 0.0M
2023-10-17 66.60 69.10 55.00 57.30 0.0M
2023-10-16 53.40 54.30 49.50 54.30 0.0M
2023-10-13 57.00 57.00 54.20 54.20 0.0M
2023-10-12 59.90 59.90 57.00 57.00 0.0M
2023-10-11 59.00 59.90 57.50 59.90 0.0M
2023-10-10 60.00 61.00 58.50 59.70 0.0M
2023-10-09 62.00 62.00 57.10 61.00 0.0M
2023-10-06 61.40 68.60 61.40 62.60 0.0M
2023-10-05 61.40 65.90 61.40 64.90 0.0M
2023-10-04 63.80 63.90 61.70 61.70 0.0M
2023-10-03 66.00 68.10 61.30 63.80 0.0M
2023-10-02 64.50 64.50 63.20 63.20 0.0M
2023-09-29 68.80 68.80 63.00 64.90 0.0M
2023-09-28 64.70 65.10 62.30 62.50 0.0M
2023-09-27 64.00 66.00 63.40 63.40 0.0M
2023-09-26 65.60 68.90 64.10 64.70 0.0M
2023-09-25 71.00 71.00 65.40 65.60 0.0M
2023-09-22 69.40 73.90 67.10 71.00 0.0M
2023-09-21 66.70 72.50 66.70 70.90 0.0M
2023-09-20 64.20 69.10 64.10 68.90 0.0M
2023-09-19 64.80 65.70 64.10 65.50 0.0M
2023-09-18 65.00 65.50 64.70 64.80 0.0M
2023-09-15 65.30 67.00 64.10 64.70 0.0M
2023-09-14 66.30 68.20 66.00 66.50 0.0M
2023-09-13 65.30 69.10 65.30 66.30 0.0M
2023-09-12 66.60 68.90 66.60 66.80 0.0M
2023-09-11 67.90 68.20 66.50 66.60 0.0M
2023-09-08 69.00 69.00 67.90 67.90 0.0M
2023-09-07 67.00 69.10 66.80 69.00 0.1M
2023-09-06 68.10 68.10 65.00 68.10 0.0M
2023-09-05 69.70 69.90 68.30 68.40 0.0M
2023-09-04 70.40 70.40 68.10 69.70 0.0M
2023-09-01 71.80 71.80 67.80 70.40 0.0M
2023-08-31 67.40 72.00 66.20 72.00 0.0M
2023-08-30 67.80 72.70 67.40 67.40 0.0M
2023-08-29 68.40 71.90 66.00 67.90 0.0M
2023-08-28 67.40 68.00 67.30 68.00 0.0M
2023-08-25 66.70 68.40 66.70 67.10 0.0M
2023-08-24 66.10 66.90 66.00 66.70 0.0M
2023-08-23 67.60 68.00 67.50 67.50 0.0M
2023-08-22 67.00 68.40 67.00 68.40 0.0M
2023-08-21 67.00 68.40 66.00 67.40 0.0M
2023-08-18 66.00 67.40 66.00 67.00 0.0M
2023-08-17 69.90 69.90 66.60 66.80 0.0M
2023-08-16 69.10 71.00 68.80 69.90 0.0M
2023-08-15 70.00 72.10 69.00 69.10 0.0M
2023-08-14 69.70 70.70 69.70 70.00 0.0M
2023-08-11 70.10 70.80 70.00 70.80 0.0M
2023-08-10 70.00 70.70 70.00 70.10 0.0M
2023-08-09 72.90 72.90 70.00 70.00 0.0M
2023-08-08 69.50 70.40 69.40 69.40 0.0M
2023-08-07 73.10 73.10 67.40 69.10 0.0M
2023-08-04 73.50 73.60 71.10 73.10 0.0M
2023-08-03 70.50 71.40 70.50 70.50 0.0M
2023-08-02 70.50 72.30 69.20 70.10 0.0M
2023-08-01 72.00 72.00 70.10 70.90 0.0M
2023-07-31 74.40 75.00 70.00 71.90 0.0M
2023-07-28 73.00 79.00 73.00 74.40 0.0M
2023-07-27 73.10 76.90 69.80 73.00 0.0M
2023-07-26 72.90 79.50 71.00 73.10 0.0M
2023-07-25 65.70 95.00 65.70 70.00 0.0M
2023-07-24 64.00 66.80 62.00 65.70 0.0M
2023-07-21 62.10 66.35 62.10 63.90 0.3M
2023-07-20 64.00 65.80 62.10 64.90 0.0M
2023-07-19 64.00 66.60 60.10 64.00 0.0M
2023-07-18 65.00 69.80 58.10 67.80 0.0M
2023-07-17 67.00 69.00 66.20 68.00 0.0M
2023-07-14 68.20 68.20 62.10 67.00 0.0M
2023-07-13 68.70 70.40 68.10 68.10 0.0M
2023-07-12 66.70 70.60 66.70 68.70 0.0M
2023-07-11 71.00 76.80 67.30 71.70 0.0M
2023-07-10 73.00 77.00 71.00 71.00 0.0M
2023-07-07 74.10 75.00 69.60 70.90 0.0M
2023-07-06 68.50 74.10 67.50 74.10 0.0M
2023-07-05 70.90 70.90 69.70 69.70 0.0M
2023-07-04 68.00 70.90 68.00 70.30 0.0M
2023-07-03 72.00 72.50 68.80 70.60 0.0M
2023-06-30 67.00 77.00 66.50 71.40 0.0M
2023-06-29 66.60 66.60 64.80 65.40 0.0M
2023-06-28 64.60 65.80 63.20 65.60 0.0M
2023-06-27 64.40 66.90 63.60 65.10 0.0M
2023-06-26 64.70 64.70 61.40 64.40 0.0M
2023-06-22 63.60 69.70 63.50 64.80 0.0M
2023-06-21 67.80 67.80 62.00 63.50 0.0M
2023-06-20 66.20 71.20 63.20 64.70 0.0M
2023-06-19 67.00 67.00 64.50 66.20 0.0M
2023-06-16 71.50 72.00 64.10 67.20 0.0M
2023-06-15 72.60 73.40 70.20 71.10 0.0M
2023-06-14 69.00 73.70 69.00 72.60 0.0M
2023-06-13 69.40 69.80 69.20 69.60 0.0M
2023-06-12 72.00 72.00 69.70 71.90 0.0M
2023-06-09 80.00 80.30 71.00 72.70 0.0M
2023-06-08 80.50 82.00 80.50 81.40 0.0M
2023-06-07 75.90 82.00 75.90 77.60 0.0M
2023-06-05 69.00 77.40 66.00 75.90 0.0M
2023-06-02 68.50 70.50 68.50 70.50 0.0M
2023-06-01 70.10 70.20 68.80 68.80 0.0M
2023-05-31 73.90 73.90 70.20 70.20 0.0M
2023-05-30 75.00 80.00 72.20 73.90 0.0M
2023-05-29 76.90 76.90 72.90 75.00 0.0M
2023-05-26 82.00 82.00 76.00 76.90 0.0M
2023-05-25 82.00 83.80 82.00 82.00 0.0M
2023-05-24 81.30 81.30 75.00 79.10 0.0M
2023-05-23 80.80 82.00 78.40 81.30 0.0M
2023-05-22 77.00 81.10 77.00 80.80 0.0M
2023-05-19 84.10 84.10 81.00 81.00 0.0M
2023-05-17 86.40 86.40 76.10 82.30 0.0M
2023-05-16 77.90 77.90 73.00 77.20 0.0M
2023-05-15 74.00 86.70 74.00 77.90 0.0M
2023-05-12 70.20 73.70 69.00 70.40 0.0M
2023-05-11 73.70 73.70 70.60 71.80 0.0M
2023-05-10 73.50 78.00 73.50 73.50 0.0M
2023-05-09 70.90 80.90 70.20 73.40 0.0M
2023-05-08 72.70 72.70 70.00 70.70 0.0M
2023-05-05 73.00 78.00 71.10 73.40 0.0M
2023-05-04 74.80 74.80 73.00 73.00 0.0M
2023-05-03 64.00 72.00 64.00 70.10 0.0M
2023-05-02 65.00 67.00 64.50 64.60 0.0M
2023-04-28 63.40 65.00 63.00 65.00 0.4M
2023-04-27 69.00 72.80 63.20 63.40 0.0M
2023-04-26 66.00 68.50 66.00 68.50 0.0M
2023-04-25 66.80 68.20 62.10 66.80 0.0M
2023-04-24 69.20 69.20 65.40 66.80 0.0M
2023-04-21 72.10 73.10 66.00 69.30 0.0M
2023-04-20 68.70 75.60 68.70 72.10 0.1M
2023-04-19 65.10 68.70 63.00 68.70 0.1M
2023-04-18 62.00 65.70 62.00 65.20 0.0M
2023-04-17 62.90 62.90 59.20 62.00 0.1M
2023-04-14 62.90 65.00 58.80 62.90 0.0M
2023-04-13 68.40 68.40 62.90 62.90 0.0M
2023-04-12 65.80 67.50 65.80 66.20 0.0M
2023-04-11 66.00 67.00 64.00 65.80 0.0M
2023-04-06 68.90 70.00 65.20 67.00 0.0M
2023-04-05 69.50 69.50 66.90 67.00 0.0M
2023-04-04 71.10 71.30 69.00 69.70 0.0M
2023-04-03 74.00 74.50 71.00 71.90 0.0M
2023-03-31 80.00 80.00 68.50 74.00 0.0M
2023-03-30 73.50 75.00 71.50 72.30 0.0M
2023-03-29 73.70 75.10 71.00 71.00 0.0M
2023-03-28 78.80 78.90 69.70 71.00 0.0M
2023-03-27 78.00 84.60 72.40 76.00 0.0M
2023-03-24 75.10 79.00 71.00 79.00 0.0M
2023-03-23 76.40 80.10 76.30 76.60 0.0M
2023-03-22 77.00 81.00 75.10 81.00 0.0M
2023-03-21 77.40 79.90 75.20 77.90 0.0M
2023-03-20 80.50 90.00 79.60 79.90 0.0M
2023-03-17 80.40 82.00 80.40 80.40 0.0M
2023-03-16 77.00 80.40 76.90 80.40 0.0M
2023-03-15 81.00 81.00 75.00 75.00 0.0M
2023-03-14 82.00 84.40 80.00 81.00 0.0M
2023-03-13 84.60 84.60 81.00 82.00 0.0M
2023-03-10 86.90 86.90 81.00 84.20 0.0M
2023-03-09 89.70 89.70 85.00 86.90 0.0M
2023-03-08 89.00 89.90 88.00 88.50 0.0M
2023-03-07 88.50 90.00 88.40 89.00 0.0M
2023-03-06 87.10 89.50 86.50 88.50 0.0M
2023-03-03 86.10 90.00 86.10 90.00 0.0M
2023-03-02 90.00 90.00 87.30 87.30 0.0M
2023-03-01 90.00 94.90 87.20 89.30 0.0M
2023-02-28 89.90 90.00 86.10 90.00 0.0M
2023-02-27 87.50 90.00 87.50 89.90 0.0M
2023-02-24 90.00 94.90 87.00 90.00 0.0M
2023-02-23 89.40 95.20 89.40 90.00 0.0M
2023-02-22 91.00 96.00 88.60 90.50 0.0M
2023-02-21 93.00 93.00 90.50 90.50 0.0M
2023-02-20 96.60 96.90 90.40 94.10 0.0M
2023-02-17 96.90 97.10 93.70 97.10 0.0M
2023-02-16 90.50 96.30 90.40 93.10 0.0M
2023-02-15 95.00 98.00 90.00 90.40 0.0M
2023-02-14 97.40 98.00 95.00 95.20 0.1M
2023-02-13 99.80 99.80 95.20 97.50 0.0M
2023-02-10 99.80 103.80 99.80 99.90 0.0M
2023-02-09 103.40 103.40 99.70 99.80 0.0M
2023-02-08 106.00 106.00 103.00 106.00 0.0M
2023-02-07 102.00 106.00 102.00 106.00 0.0M
2023-02-06 101.00 103.00 98.80 102.00 0.0M
2023-02-03 102.00 102.00 99.80 101.00 0.0M
2023-02-02 99.00 103.60 99.00 102.00 0.0M
2023-02-01 99.40 101.80 98.80 101.40 0.0M
2023-01-31 102.00 102.40 98.60 99.40 0.0M
2023-01-30 103.60 103.60 100.20 102.60 0.0M
2023-01-27 101.60 104.00 96.20 103.60 0.0M
2023-01-26 101.60 102.60 100.00 101.60 0.0M
2023-01-25 106.40 108.80 101.80 102.60 0.0M
2023-01-24 105.80 109.00 103.80 106.40 0.0M
2023-01-23 107.00 108.60 105.00 105.60 0.0M
2023-01-20 109.00 109.00 106.00 107.00 0.0M
2023-01-19 112.00 112.00 106.60 109.00 0.0M
2023-01-18 109.60 113.20 106.80 113.00 0.0M
2023-01-17 112.80 114.00 109.60 109.80 0.0M
2023-01-16 111.60 115.00 109.00 112.80 0.0M
2023-01-13 111.00 114.00 106.20 111.60 0.0M
2023-01-12 106.00 111.40 106.00 111.00 0.0M
2023-01-11 107.20 107.80 104.60 106.00 0.0M
2023-01-10 105.00 114.20 103.00 105.00 0.0M
2023-01-09 108.00 109.00 103.00 105.20 0.0M
2023-01-05 112.00 113.80 108.80 108.80 0.0M
2023-01-04 110.40 112.00 107.20 109.40 0.0M
2023-01-03 110.00 114.00 107.40 110.40 0.0M
2023-01-02 110.40 114.40 100.20 111.80 0.0M