BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 35.00
-0.70 (-1.96%)
At close: Sep 26, 2025
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 35.70 | 35.70 | 34.70 | 35.70 | 35.70 | 2.00% | 14,136 |
| Aug 28, 2025 | 34.70 | 35.10 | 34.60 | 35.00 | 35.00 | - | 3,670 |
| Aug 27, 2025 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 3.55% | 55,654 |
| Aug 26, 2025 | 36.00 | 36.00 | 33.70 | 33.80 | 33.80 | -6.89% | 2,318 |
| Aug 25, 2025 | 36.00 | 36.40 | 36.00 | 36.30 | 36.30 | 0.83% | 455 |
| Aug 22, 2025 | 35.30 | 36.80 | 35.30 | 36.00 | 36.00 | -1.10% | 1,642 |
| Aug 21, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | -4.96% | 6,081 |
| Aug 20, 2025 | 36.90 | 38.30 | 36.90 | 38.30 | 38.30 | 0.79% | 577 |
| Aug 19, 2025 | 38.00 | 39.80 | 36.80 | 38.00 | 38.00 | 0.26% | 2,102 |
| Aug 18, 2025 | 38.40 | 38.40 | 37.90 | 37.90 | 37.90 | 1.88% | 2,571 |
| Aug 15, 2025 | 36.50 | 38.10 | 36.20 | 37.20 | 37.20 | -1.59% | 12,784 |
| Aug 14, 2025 | 38.50 | 38.50 | 37.50 | 37.80 | 37.80 | - | 6,403 |
| Aug 12, 2025 | 37.80 | 39.70 | 37.60 | 37.80 | 37.80 | - | 4,015 |
| Aug 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1,621 |
| Aug 8, 2025 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 0.53% | 946 |
| Aug 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 748 |
| Aug 6, 2025 | 36.60 | 38.20 | 35.30 | 37.60 | 37.60 | 0.27% | 1,090 |
| Aug 5, 2025 | 35.90 | 37.70 | 35.90 | 37.50 | 37.50 | 4.46% | 12,442 |
| Aug 4, 2025 | 36.40 | 36.40 | 35.00 | 35.90 | 35.90 | - | 86,667 |
| Aug 1, 2025 | 35.10 | 36.20 | 35.00 | 35.90 | 35.90 | -0.28% | 2,687 |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 1,473 |
| Jul 30, 2025 | 34.30 | 36.10 | 34.00 | 36.10 | 36.10 | 2.85% | 16,879 |
| Jul 29, 2025 | 35.90 | 36.20 | 35.10 | 35.10 | 35.10 | -0.57% | 3,500 |
| Jul 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | 283 |
| Jul 25, 2025 | 34.20 | 35.80 | 34.20 | 35.10 | 35.10 | -1.40% | 5,628 |
| Jul 24, 2025 | 35.20 | 35.70 | 35.00 | 35.60 | 35.60 | 1.71% | 8,182 |
| Jul 23, 2025 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | -0.57% | 6,206 |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 1,530 |
| Jul 21, 2025 | 34.60 | 35.80 | 34.30 | 35.00 | 35.00 | 1.45% | 35,230 |
| Jul 18, 2025 | 34.90 | 34.90 | 34.30 | 34.50 | 34.50 | -1.43% | 4,434 |