BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 34.80
-0.10 (-0.29%)
At close: Sep 5, 2025
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 34.50 | 36.00 | 33.70 | 35.00 | 35.00 | -3.85% | 11,663 |
| Jul 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 20 |
| Jul 15, 2025 | 34.30 | 36.60 | 34.30 | 36.60 | 36.60 | 3.68% | 3,993 |
| Jul 3, 2025 | 35.50 | 35.50 | 35.00 | 35.30 | 35.30 | -0.56% | 579 |
| Jul 2, 2025 | 35.40 | 35.60 | 35.10 | 35.50 | 35.50 | 0.28% | 7,858 |
| Jul 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.28% | 521 |
| Jun 30, 2025 | 36.00 | 36.00 | 35.20 | 35.30 | 35.30 | -1.94% | 1,606 |
| Jun 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 77 |
| Jun 26, 2025 | 35.20 | 36.00 | 35.10 | 36.00 | 36.00 | - | 2,376 |
| Jun 25, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3.75% | 3,847 |
| Jun 24, 2025 | 34.30 | 34.90 | 34.10 | 34.70 | 34.70 | 0.58% | 2,400 |
| Jun 23, 2025 | 34.60 | 34.60 | 33.90 | 34.50 | 34.50 | 2.07% | 2,881 |
| Jun 19, 2025 | 33.80 | 34.80 | 33.80 | 33.80 | 33.80 | -0.59% | 1,125 |
| Jun 18, 2025 | 33.70 | 34.30 | 33.70 | 34.00 | 34.00 | 2.10% | 4,008 |
| Jun 17, 2025 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | - | 300 |