Nasdaq Stockholm · BACTI-B · stock
Bactiguard Holding AB (publ) (BACTI-B) stock price history
Every Nasdaq Stockholm trading session of Bactiguard Holding AB (publ) from Jun 19, 2014 to Sep 28, 2026: 3,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BACTI-B adjusted close, 2014 to 2026
- SEK 205.00
- All time high, 2021
- SEK 21.60
- 52 week high, SEK 13.60 low
- 3,086
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BACTI-B key facts
- Bactiguard Holding AB (publ) (BACTI-B) closed at SEK 16.45 on Sep 28, 2026 on Nasdaq Stockholm.
- BACTI-B's all time high close is SEK 205.00, set on May 18, 2021; its all time low close is SEK 8.35 on Oct 1, 2015.
- BACTI-B's 52 week range is SEK 13.60 to SEK 21.60.
- BACTI-B returned -19.4% over the year to Sep 28, 2026 and -89.9% over five years.
- Over ten years BACTI-B returned -8%, -0.8% a year compounded.
- BACTI-B's deepest drawdown was -93.1% from May 18, 2021 to Aug 26, 2026.
- DataCedar holds 3,086 daily sessions of BACTI-B history from Jun 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BACTI-B price chart, 2014 to 2026
BACTI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | +3.5% |
| 6 months | +0.9% |
| Year to date | -17.3% |
| 1 year | -19.4% |
| 3 years | -73.7% |
| 5 years | -89.9% |
| 10 years | -7.6% |
| Since Jun 19, 2014 | -47.8% |
| Compound annual growth, 12.3 years | -5.2% |
BACTI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 205.00 on May 18, 2021
- All time low close
- SEK 8.35 on Oct 1, 2015
- 52 week high
- SEK 21.60 on May 11, 2026
- 52 week low
- SEK 13.60 on Oct 23, 2025
- Deepest drawdown
- -93.1% from May 18, 2021 to Aug 26, 2026, not yet recovered
- Best single session
- +34.8% on Jan 4, 2016
- Worst single session
- -26.5% on Sep 9, 2025
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +105%
- Worst calendar year
- 2023, -44%
BACTI-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 20.50 | SEK 21.60 | SEK 14.10 | SEK 16.45 | -17.3% | 1.3M | 186 |
| 2025 | SEK 35.50 | SEK 53.80 | SEK 13.60 | SEK 19.90 | -43.6% | 2.8M | 249 |
| 2024 | SEK 61.80 | SEK 93.90 | SEK 30.00 | SEK 35.30 | -42.9% | 2M | 251 |
| 2023 | SEK 110.40 | SEK 115.00 | SEK 49.50 | SEK 61.80 | -44.0% | 2.5M | 251 |
| 2022 | SEK 167.40 | SEK 170.00 | SEK 78.80 | SEK 110.40 | -33.1% | 3.7M | 253 |
| 2021 | SEK 143.00 | SEK 209.00 | SEK 134.80 | SEK 165.00 | +15.4% | 3.7M | 253 |
| 2020 | SEK 82.60 | SEK 198.50 | SEK 71.40 | SEK 143.00 | +73.1% | 18.8M | 252 |
| 2019 | SEK 41.00 | SEK 91.40 | SEK 35.00 | SEK 82.60 | +105.5% | 6.2M | 247 |
| 2018 | SEK 23.00 | SEK 49.20 | SEK 19.10 | SEK 40.20 | +74.8% | 14M | 252 |
| 2017 | SEK 16.80 | SEK 26.50 | SEK 14.70 | SEK 23.00 | +36.1% | 5.3M | 253 |
| 2016 | SEK 12.30 | SEK 18.90 | SEK 10.65 | SEK 16.90 | +50.9% | 9.2M | 253 |
| 2015 | SEK 17.40 | SEK 19.30 | SEK 8.10 | SEK 11.20 | -34.9% | 11.9M | 251 |
| 2014 | SEK 38.50 | SEK 38.50 | SEK 15.00 | SEK 17.20 | n/a | 12.8M | 135 |
BACTI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 16.45 | -3.2% |
| August 2026 | SEK 17.00 | +2.1% |
| July 2026 | SEK 16.65 | +5.4% |
| June 2026 | SEK 15.80 | +1.9% |
| May 2026 | SEK 15.50 | -16.0% |
| April 2026 | SEK 18.45 | +12.8% |
| March 2026 | SEK 16.35 | -6.0% |
| February 2026 | SEK 17.40 | +0.6% |
| January 2026 | SEK 17.30 | -13.1% |
| December 2025 | SEK 19.90 | +19.9% |
| November 2025 | SEK 16.60 | -5.4% |
| October 2025 | SEK 17.55 | -13.1% |
About the BACTI-B data
Daily bars. 3,086 sessions from Jun 19, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BACTI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BACTI-B share price history
