BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 21.90
+1.20 (5.80%)
At close: Mar 17, 2026
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.40 | 22.20 | 20.40 | 21.90 | 21.90 | 5.80% | 75 |
| Mar 16, 2026 | 19.60 | 20.70 | 19.50 | 20.70 | 20.70 | -1.43% | 1,276 |
| Mar 13, 2026 | 20.70 | 21.00 | 20.00 | 21.00 | 21.00 | -0.94% | 5,091 |
| Mar 12, 2026 | 21.00 | 21.20 | 20.40 | 21.20 | 21.20 | -6.61% | 1,010 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 4.61% | 5 |
| Mar 10, 2026 | 20.00 | 21.70 | 20.00 | 21.70 | 21.70 | 3.83% | 364 |
| Mar 9, 2026 | 20.30 | 20.90 | 20.10 | 20.90 | 20.90 | -0.95% | 28,200 |
| Mar 6, 2026 | 21.90 | 21.90 | 21.10 | 21.10 | 21.10 | -3.65% | 4,883 |
| Mar 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 684 |
| Mar 4, 2026 | 21.60 | 22.00 | 20.20 | 22.00 | 22.00 | - | 4,136 |
| Mar 3, 2026 | 22.20 | 22.50 | 21.60 | 22.00 | 22.00 | -0.90% | 10,608 |
| Mar 2, 2026 | 21.60 | 24.50 | 20.00 | 22.20 | 22.20 | -18.68% | 12,640 |
| Feb 27, 2026 | 23.80 | 27.30 | 23.70 | 27.30 | 27.30 | 19.74% | 2,566 |
| Feb 26, 2026 | 25.40 | 25.40 | 21.10 | 22.80 | 22.80 | -9.16% | 32,868 |
| Feb 25, 2026 | 23.00 | 25.10 | 23.00 | 25.10 | 25.10 | -1.57% | 7,584 |
| Feb 24, 2026 | 24.10 | 25.50 | 24.00 | 25.50 | 25.50 | -0.78% | 3,652 |
| Feb 23, 2026 | 23.50 | 26.30 | 22.80 | 25.70 | 25.70 | -1.53% | 9,851 |
| Feb 20, 2026 | 25.50 | 26.10 | 24.80 | 26.10 | 26.10 | 1.95% | 4,190 |
| Feb 19, 2026 | 25.90 | 25.90 | 24.90 | 25.60 | 25.60 | -1.16% | 664 |
| Feb 18, 2026 | 27.80 | 27.80 | 24.20 | 25.90 | 25.90 | -3.72% | 11,284 |
| Feb 17, 2026 | 28.60 | 28.60 | 26.00 | 26.90 | 26.90 | -0.37% | 2,309 |
| Feb 16, 2026 | 24.10 | 27.40 | 22.50 | 27.00 | 27.00 | 3.85% | 9,630 |
| Feb 13, 2026 | 24.10 | 26.20 | 24.10 | 26.00 | 26.00 | 4.00% | 15,925 |
| Feb 12, 2026 | 26.00 | 27.20 | 25.00 | 25.00 | 25.00 | 0.40% | 2,871 |
| Feb 11, 2026 | 24.80 | 25.00 | 24.00 | 24.90 | 24.90 | -4.23% | 6,636 |
| Feb 10, 2026 | 23.20 | 26.00 | 23.20 | 26.00 | 26.00 | 1.96% | 4,311 |
| Feb 9, 2026 | 27.90 | 27.90 | 23.70 | 25.50 | 25.50 | -1.92% | 2,676 |
| Feb 6, 2026 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | 1.96% | 7,481 |
| Feb 5, 2026 | 25.50 | 26.00 | 24.80 | 25.50 | 25.50 | -1.92% | 10,766 |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 769 |
| Feb 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 92 |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 673 |
| Jan 30, 2026 | 28.60 | 28.60 | 25.10 | 26.10 | 26.10 | -10.00% | 4,389 |
| Jan 29, 2026 | 26.30 | 29.00 | 24.70 | 29.00 | 29.00 | 8.61% | 6,518 |
| Jan 28, 2026 | 28.00 | 28.00 | 26.70 | 26.70 | 26.70 | -1.11% | 3,204 |
| Jan 27, 2026 | 26.80 | 28.20 | 26.30 | 27.00 | 27.00 | -0.37% | 7,356 |
| Jan 26, 2026 | 26.60 | 27.20 | 24.30 | 27.10 | 27.10 | -1.09% | 16,328 |
| Jan 23, 2026 | 27.50 | 28.20 | 27.00 | 27.40 | 27.40 | -1.79% | 4,979 |
| Jan 21, 2026 | 25.20 | 28.20 | 25.20 | 27.90 | 27.90 | 4.10% | 6,588 |
| Jan 20, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -1.83% | 2,355 |
| Jan 19, 2026 | 27.00 | 27.60 | 25.00 | 27.30 | 27.30 | 1.11% | 17,129 |
| Jan 16, 2026 | 27.10 | 28.00 | 25.50 | 27.00 | 27.00 | -4.93% | 8,220 |
| Jan 15, 2026 | 29.20 | 29.40 | 27.50 | 28.40 | 28.40 | -1.05% | 6,903 |
| Jan 14, 2026 | 28.60 | 30.00 | 28.60 | 28.70 | 28.70 | -1.03% | 1,940 |
| Jan 13, 2026 | 28.90 | 29.60 | 28.90 | 29.00 | 29.00 | -1.69% | 947 |
| Jan 12, 2026 | 28.30 | 29.50 | 28.30 | 29.50 | 29.50 | -0.67% | 3,570 |
| Jan 9, 2026 | 28.10 | 29.70 | 28.10 | 29.70 | 29.70 | 3.12% | 7,447 |
| Jan 8, 2026 | 27.50 | 29.00 | 27.50 | 28.80 | 28.80 | 2.86% | 365 |
| Jan 7, 2026 | 27.80 | 28.50 | 27.70 | 28.00 | 28.00 | -2.78% | 5,153 |
| Jan 5, 2026 | 29.60 | 29.60 | 26.70 | 28.80 | 28.80 | 1.41% | 6,805 |