BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 34.80
-1.10 (-3.06%)
At close: Nov 6, 2025
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.00 | 36.00 | 33.60 | 34.50 | 34.50 | -0.86% | 5,309 |
| Nov 6, 2025 | 35.50 | 36.50 | 34.30 | 34.80 | 34.80 | -3.06% | 4,305 |
| Nov 5, 2025 | 35.60 | 36.50 | 35.50 | 35.90 | 35.90 | -1.37% | 4,783 |
| Nov 4, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | -0.82% | 2,259 |
| Nov 3, 2025 | 36.80 | 37.50 | 36.50 | 36.70 | 36.70 | -0.27% | 1,107 |
| Oct 31, 2025 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | 0.27% | 236 |
| Oct 30, 2025 | 37.70 | 37.70 | 36.70 | 36.70 | 36.70 | -0.27% | 2,197 |
| Oct 29, 2025 | 36.40 | 36.80 | 35.70 | 36.80 | 36.80 | 3.37% | 58,058 |
| Oct 28, 2025 | 35.10 | 35.60 | 35.10 | 35.60 | 35.60 | 0.85% | 3,200 |
| Oct 27, 2025 | 35.50 | 35.80 | 35.10 | 35.30 | 35.30 | -1.12% | 11,732 |
| Oct 24, 2025 | 36.10 | 36.40 | 35.30 | 35.70 | 35.70 | -0.28% | 44,394 |
| Oct 23, 2025 | 37.00 | 38.10 | 35.80 | 35.80 | 35.80 | -3.24% | 6,983 |
| Oct 22, 2025 | 36.20 | 37.40 | 36.20 | 37.00 | 37.00 | -0.27% | 5,345 |
| Oct 21, 2025 | 37.20 | 37.80 | 37.10 | 37.10 | 37.10 | -0.80% | 3,483 |
| Oct 20, 2025 | 38.00 | 38.00 | 35.50 | 37.40 | 37.40 | -1.06% | 15,218 |
| Oct 17, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.27% | 440 |
| Oct 16, 2025 | 38.70 | 38.70 | 37.70 | 37.70 | 37.70 | 0.53% | 4,583 |
| Oct 15, 2025 | 38.30 | 38.30 | 37.30 | 37.50 | 37.50 | -2.09% | 2,026 |
| Oct 14, 2025 | 35.80 | 38.50 | 35.80 | 38.30 | 38.30 | 0.52% | 4,483 |
| Oct 13, 2025 | 37.50 | 38.80 | 37.50 | 38.10 | 38.10 | 2.14% | 7,879 |
| Oct 10, 2025 | 37.40 | 38.10 | 37.30 | 37.30 | 37.30 | -0.53% | 1,614 |
| Oct 9, 2025 | 38.30 | 38.30 | 37.50 | 37.50 | 37.50 | 0.27% | 255 |
| Oct 8, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 1.91% | 12,031 |
| Oct 7, 2025 | 37.10 | 37.20 | 36.50 | 36.70 | 36.70 | -1.61% | 3,751 |
| Oct 6, 2025 | 38.00 | 38.00 | 36.60 | 37.30 | 37.30 | 0.27% | 4,780 |
| Oct 3, 2025 | 38.00 | 38.10 | 36.40 | 37.20 | 37.20 | - | 3,793 |
| Oct 2, 2025 | 37.90 | 38.50 | 37.20 | 37.20 | 37.20 | 2.20% | 3,214 |
| Oct 1, 2025 | 37.10 | 37.80 | 36.30 | 36.40 | 36.40 | -2.93% | 4,231 |
| Sep 30, 2025 | 35.00 | 37.80 | 35.00 | 37.50 | 37.50 | 2.74% | 9,402 |
| Sep 29, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 11,102 |
| Sep 26, 2025 | 33.60 | 36.40 | 33.60 | 35.00 | 35.00 | -1.96% | 11,062 |
| Sep 25, 2025 | 36.00 | 36.80 | 35.70 | 35.70 | 35.70 | -1.92% | 601 |
| Sep 24, 2025 | 35.70 | 36.40 | 35.40 | 36.40 | 36.40 | 1.39% | 1,840 |
| Sep 23, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | -0.28% | 5,356 |
| Sep 22, 2025 | 36.00 | 36.20 | 34.40 | 36.00 | 36.00 | 0.56% | 6,691 |
| Sep 19, 2025 | 34.00 | 35.80 | 33.30 | 35.80 | 35.80 | 4.99% | 18,081 |
| Sep 18, 2025 | 34.20 | 34.90 | 34.10 | 34.10 | 34.10 | -0.58% | 1,886 |
| Sep 17, 2025 | 35.10 | 35.30 | 34.30 | 34.30 | 34.30 | -2.56% | 9,193 |
| Sep 16, 2025 | 35.10 | 35.20 | 34.90 | 35.20 | 35.20 | 0.28% | 4,666 |
| Sep 15, 2025 | 35.50 | 36.30 | 35.00 | 35.10 | 35.10 | -1.13% | 6,041 |
| Sep 12, 2025 | 37.40 | 37.40 | 35.10 | 35.50 | 35.50 | -5.33% | 13,721 |
| Sep 11, 2025 | 36.10 | 37.50 | 36.10 | 37.50 | 37.50 | -0.27% | 1,540 |
| Sep 10, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | -0.79% | 6,430 |
| Sep 9, 2025 | 39.30 | 39.30 | 37.20 | 37.90 | 37.90 | 2.43% | 5,111 |
| Sep 8, 2025 | 34.70 | 37.00 | 34.70 | 37.00 | 37.00 | 6.32% | 14,578 |
| Sep 5, 2025 | 34.90 | 36.10 | 34.20 | 34.80 | 34.80 | -0.29% | 8,472 |
| Sep 4, 2025 | 35.50 | 35.70 | 34.90 | 34.90 | 34.90 | -0.57% | 6,091 |
| Sep 3, 2025 | 37.40 | 37.40 | 34.80 | 35.10 | 35.10 | -3.84% | 12,128 |
| Sep 2, 2025 | 36.60 | 37.90 | 35.00 | 36.50 | 36.50 | -0.82% | 17,579 |
| Sep 1, 2025 | 34.80 | 37.70 | 34.80 | 36.80 | 36.80 | 3.08% | 2,063 |