BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 17.55
-0.05 (-0.28%)
At close: Aug 6, 2026
BPC Instruments AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | 272 |
| Aug 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.38% | 30 |
| Jul 31, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | -3.12% | 2,177 |
| Jul 30, 2026 | 18.25 | 19.20 | 18.25 | 19.20 | 19.20 | 6.37% | 40 |
| Jul 29, 2026 | 19.25 | 19.25 | 18.05 | 18.05 | 18.05 | -3.48% | 225 |
| Jul 27, 2026 | 19.50 | 19.50 | 18.65 | 18.70 | 18.70 | -5.32% | 1,067 |
| Jul 24, 2026 | 19.70 | 19.80 | 18.55 | 19.75 | 19.75 | 9.72% | 8,786 |
| Jul 23, 2026 | 17.05 | 18.00 | 17.05 | 18.00 | 18.00 | 3.45% | 3,495 |
| Jul 22, 2026 | 17.80 | 17.95 | 17.40 | 17.40 | 17.40 | 3.57% | 6,731 |
| Jul 21, 2026 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | 4.02% | 1,058 |
| Jul 20, 2026 | 16.00 | 16.45 | 16.00 | 16.15 | 16.15 | -2.42% | 1,787 |
| Jul 17, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -1.49% | 321 |
| Jul 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.17% | 10 |
| Jul 15, 2026 | 17.40 | 18.55 | 16.85 | 17.35 | 17.35 | -0.86% | 1,001 |
| Jul 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 200 |
| Jul 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | 1,142 |
| Jul 10, 2026 | 17.10 | 17.15 | 17.10 | 17.10 | 17.10 | 1.18% | 1,082 |
| Jul 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 600 |
| Jul 8, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 729 |
| Jul 7, 2026 | 18.80 | 18.80 | 17.00 | 17.10 | 17.10 | -2.84% | 7,396 |
| Jul 6, 2026 | 16.05 | 18.40 | 16.05 | 17.60 | 17.60 | 1.15% | 2,808 |
| Jul 3, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 6.10% | 4,830 |
| Jul 2, 2026 | 17.15 | 17.45 | 16.40 | 16.40 | 16.40 | -4.37% | 419 |
| Jul 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.65% | 1,000 |
| Jun 30, 2026 | 16.45 | 17.80 | 16.45 | 17.80 | 17.80 | 4.71% | 740 |
| Jun 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 524 |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | 1,000 |
| Jun 25, 2026 | 16.10 | 18.30 | 16.05 | 17.45 | 17.45 | 4.49% | 5,106 |
| Jun 24, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 3.09% | 8,138 |
| Jun 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 431 |
| Jun 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 236 |
| Jun 18, 2026 | 16.00 | 16.95 | 16.00 | 16.90 | 16.90 | 2.42% | 5,036 |
| Jun 17, 2026 | 16.70 | 16.85 | 16.50 | 16.50 | 16.50 | -1.49% | 2,934 |
| Jun 16, 2026 | 16.45 | 17.25 | 16.40 | 16.75 | 16.75 | 1.82% | 7,418 |
| Jun 15, 2026 | 16.65 | 16.65 | 16.30 | 16.45 | 16.45 | -3.24% | 6,400 |
| Jun 12, 2026 | 17.00 | 17.10 | 16.75 | 17.00 | 17.00 | 2.10% | 1,139 |
| Jun 11, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.06% | 50 |
| Jun 10, 2026 | 16.80 | 17.30 | 16.55 | 17.00 | 17.00 | -1.16% | 4,587 |
| Jun 9, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 4.24% | 2,700 |
| Jun 8, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | - | 179 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 0.30% | 411 |
| Jun 4, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2,862 |
| Jun 3, 2026 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -3.24% | 500 |
| Jun 2, 2026 | 16.25 | 17.15 | 16.25 | 17.00 | 17.00 | 5.26% | 1,300 |
| Jun 1, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | -2.12% | 198 |
| May 29, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.60% | 1,800 |
| May 28, 2026 | 16.15 | 16.90 | 16.15 | 16.60 | 16.60 | 1.84% | 4,019 |
| May 27, 2026 | 16.10 | 16.30 | 15.60 | 16.30 | 16.30 | 1.24% | 2,330 |
| May 26, 2026 | 15.55 | 16.10 | 15.30 | 16.10 | 16.10 | 5.23% | 6,568 |
| May 25, 2026 | 15.90 | 16.30 | 14.95 | 15.30 | 15.30 | -4.37% | 44,925 |