BPC Instruments AB (XSAT:BPCINS)
Sweden · Delayed Price · Currency is SEK 16.90
-0.75 (-4.25%)
At close: May 19, 2026
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16.90 | 17.50 | 16.60 | 16.90 | 16.90 | -4.25% | 14,396 |
| May 18, 2026 | 16.55 | 17.65 | 16.55 | 17.65 | 17.65 | 6.65% | 17,495 |
| May 15, 2026 | 16.75 | 16.75 | 15.50 | 16.55 | 16.55 | 1.53% | 2,072 |
| May 13, 2026 | 16.50 | 16.85 | 16.15 | 16.30 | 16.30 | -4.96% | 5,173 |
| May 12, 2026 | 16.75 | 17.15 | 16.00 | 17.15 | 17.15 | -2.28% | 12,954 |
| May 11, 2026 | 16.80 | 18.75 | 16.50 | 17.55 | 17.55 | 4.46% | 12,613 |
| May 8, 2026 | 17.40 | 17.40 | 16.70 | 16.80 | 16.80 | -2.89% | 5,828 |
| May 7, 2026 | 17.65 | 17.65 | 16.90 | 17.30 | 17.30 | -1.98% | 6,560 |
| May 6, 2026 | 17.10 | 18.55 | 16.50 | 17.65 | 17.65 | 3.82% | 127,495 |
| May 5, 2026 | 17.10 | 17.65 | 16.40 | 17.00 | 17.00 | -1.16% | 9,468 |
| May 4, 2026 | 18.15 | 18.20 | 16.65 | 17.20 | 17.20 | -5.23% | 327,041 |
| Apr 30, 2026 | 22.80 | 22.80 | 18.10 | 18.15 | 18.15 | -19.33% | 23,274 |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,188 |
| Apr 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | 100 |
| Apr 24, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 9 |
| Apr 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.81% | 100 |
| Apr 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 464 |
| Apr 21, 2026 | 23.90 | 24.10 | 23.40 | 24.10 | 24.10 | 0.84% | 1,716 |
| Apr 20, 2026 | 23.00 | 24.40 | 23.00 | 23.90 | 23.90 | - | 1,993 |
| Apr 17, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | -2.45% | 2,214 |
| Apr 16, 2026 | 23.00 | 25.70 | 23.00 | 24.50 | 24.50 | 6.52% | 6,410 |
| Apr 15, 2026 | 23.90 | 24.30 | 23.00 | 23.00 | 23.00 | -1.29% | 407 |
| Apr 14, 2026 | 22.50 | 26.90 | 22.50 | 23.30 | 23.30 | 8.37% | 3,388 |
| Apr 10, 2026 | 22.50 | 22.50 | 21.40 | 21.50 | 21.50 | -4.02% | 680 |
| Apr 9, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 428 |
| Apr 8, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | -1.36% | 973 |
| Apr 7, 2026 | 19.50 | 22.10 | 19.50 | 22.10 | 22.10 | 3.76% | 1,701 |
| Apr 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 94 |
| Apr 1, 2026 | 20.00 | 21.10 | 20.00 | 21.10 | 21.10 | 1.93% | 8,318 |
| Mar 31, 2026 | 21.40 | 21.40 | 20.00 | 20.70 | 20.70 | 2.99% | 3,038 |
| Mar 30, 2026 | 19.20 | 20.70 | 19.20 | 20.10 | 20.10 | -2.90% | 10,619 |
| Mar 27, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 2.99% | 14,947 |
| Mar 26, 2026 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | -3.37% | 2,621 |
| Mar 25, 2026 | 20.10 | 20.80 | 20.10 | 20.80 | 20.80 | -0.95% | 1,549 |
| Mar 24, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 1.94% | 120 |
| Mar 23, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -3.74% | 1,391 |
| Mar 20, 2026 | 21.00 | 21.80 | 21.00 | 21.40 | 21.40 | -0.93% | 2,436 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.10 | 21.60 | 21.60 | -1.37% | 1,380 |
| 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 |