Brock Milton Capital AB (publ) (STO:BMC)
Sweden
· Delayed Price · Currency is SEK 96.40
+1.40 (1.47%)
Mar 9, 2026, 3:19 PM CET
Brock Milton Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.70 | 96.60 | 91.10 | 96.40 | - | 1.47% | 1,255 |
| Mar 6, 2026 | 92.50 | 95.00 | 92.10 | 95.00 | 95.00 | - | 1,375 |
| Mar 5, 2026 | 93.20 | 95.50 | 93.20 | 95.00 | 95.00 | 1.82% | 1,297 |
| Mar 4, 2026 | 93.60 | 96.30 | 93.30 | 93.30 | 93.30 | -3.22% | 1,206 |
| Mar 3, 2026 | 96.30 | 96.40 | 94.40 | 96.40 | 96.40 | 1.37% | 484 |
| Mar 2, 2026 | 96.80 | 96.80 | 94.40 | 95.10 | 95.10 | -1.96% | 936 |
| Feb 27, 2026 | 97.00 | 97.90 | 95.00 | 97.00 | 97.00 | 0.41% | 2,158 |
| Feb 26, 2026 | 96.60 | 98.00 | 95.10 | 96.60 | 96.60 | -0.41% | 2,417 |
| Feb 25, 2026 | 99.90 | 99.90 | 96.10 | 97.00 | 97.00 | -3.39% | 1,179 |
| Feb 24, 2026 | 102.20 | 102.80 | 99.00 | 100.40 | 100.40 | -3.46% | 2,763 |
| Feb 23, 2026 | 102.20 | 104.00 | 102.20 | 104.00 | 104.00 | 0.58% | 679 |
| Feb 20, 2026 | 102.60 | 105.20 | 102.40 | 103.40 | 103.40 | 0.58% | 1,489 |
| Feb 19, 2026 | 101.00 | 103.40 | 100.40 | 102.80 | 102.80 | -0.19% | 818 |
| Feb 18, 2026 | 103.40 | 103.40 | 103.00 | 103.00 | 103.00 | -0.39% | 325 |
| Feb 17, 2026 | 103.00 | 104.40 | 103.00 | 103.40 | 103.40 | -1.52% | 736 |
| Feb 16, 2026 | 105.80 | 105.80 | 104.00 | 105.00 | 105.00 | -0.94% | 1,143 |
| Feb 13, 2026 | 105.20 | 106.00 | 105.00 | 106.00 | 106.00 | -1.49% | 505 |
| Feb 12, 2026 | 110.00 | 110.00 | 104.40 | 107.60 | 107.60 | -2.71% | 2,413 |
| Feb 11, 2026 | 105.60 | 110.80 | 105.60 | 110.60 | 110.60 | 3.56% | 1,457 |
| Feb 10, 2026 | 107.40 | 107.40 | 102.00 | 106.80 | 106.80 | -0.56% | 2,194 |
| Feb 9, 2026 | 107.20 | 109.00 | 107.20 | 107.40 | 107.40 | - | 5,293 |
| Feb 6, 2026 | 108.80 | 108.80 | 107.40 | 107.40 | 107.40 | -0.74% | 624 |
| Feb 5, 2026 | 110.20 | 110.20 | 108.20 | 108.20 | 108.20 | -1.81% | 881 |
| Feb 4, 2026 | 108.60 | 111.40 | 108.60 | 110.20 | 110.20 | 1.47% | 598 |
| Feb 3, 2026 | 110.00 | 110.00 | 107.60 | 108.60 | 108.60 | -1.27% | 288 |
| Feb 2, 2026 | 107.20 | 110.00 | 106.00 | 110.00 | 110.00 | 2.42% | 3,021 |
| Jan 30, 2026 | 106.20 | 110.80 | 106.20 | 107.40 | 107.40 | 0.94% | 1,397 |
| Jan 29, 2026 | 110.20 | 111.00 | 106.40 | 106.40 | 106.40 | -2.39% | 2,789 |
| Jan 28, 2026 | 108.80 | 109.80 | 108.80 | 109.00 | 109.00 | -0.91% | 590 |
| Jan 27, 2026 | 110.60 | 110.60 | 108.20 | 110.00 | 110.00 | -0.90% | 612 |
| Jan 26, 2026 | 112.60 | 112.80 | 109.00 | 111.00 | 111.00 | - | 553 |
| Jan 23, 2026 | 111.20 | 112.00 | 109.00 | 111.00 | 111.00 | 0.54% | 363 |
| Jan 22, 2026 | 108.80 | 111.20 | 108.40 | 110.40 | 110.40 | - | 886 |
| Jan 21, 2026 | 109.60 | 111.40 | 109.60 | 110.40 | 110.40 | 2.79% | 1,023 |
| Jan 20, 2026 | 109.80 | 110.00 | 107.40 | 107.40 | 107.40 | 0.19% | 949 |
| Jan 19, 2026 | 111.00 | 112.20 | 107.20 | 107.20 | 107.20 | -4.80% | 1,040 |
| Jan 16, 2026 | 111.20 | 113.80 | 111.20 | 112.60 | 112.60 | -0.18% | 478 |
| Jan 15, 2026 | 112.00 | 112.80 | 111.80 | 112.80 | 112.80 | -0.35% | 551 |
| Jan 14, 2026 | 115.00 | 117.00 | 111.20 | 113.20 | 113.20 | -2.41% | 4,307 |
| Jan 13, 2026 | 116.00 | 116.60 | 115.00 | 116.00 | 116.00 | - | 370 |
| Jan 12, 2026 | 115.20 | 116.00 | 115.00 | 116.00 | 116.00 | -0.68% | 649 |
| Jan 9, 2026 | 115.00 | 116.80 | 115.00 | 116.80 | 116.80 | 1.21% | 927 |
| Jan 8, 2026 | 115.20 | 116.60 | 115.00 | 115.40 | 115.40 | 0.17% | 730 |
| Jan 7, 2026 | 114.00 | 116.00 | 113.80 | 115.20 | 115.20 | 1.05% | 2,317 |
| Jan 5, 2026 | 113.20 | 116.20 | 112.20 | 114.00 | 114.00 | -1.04% | 1,032 |
| Jan 2, 2026 | 112.80 | 115.40 | 112.20 | 115.20 | 115.20 | 1.95% | 1,007 |
| Dec 30, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 2,087 |
| Dec 29, 2025 | 114.40 | 114.60 | 112.00 | 113.00 | 113.00 | -1.40% | 2,535 |
| Dec 23, 2025 | 111.40 | 119.00 | 111.40 | 114.60 | 114.60 | 3.80% | 596 |
| Dec 22, 2025 | 110.00 | 112.60 | 110.00 | 110.40 | 110.40 | -0.72% | 524 |
| Dec 19, 2025 | 111.00 | 113.20 | 111.00 | 111.20 | 111.20 | -0.71% | 1,080 |
| Dec 18, 2025 | 111.00 | 113.20 | 111.00 | 112.00 | 112.00 | -0.18% | 185 |
| Dec 17, 2025 | 113.40 | 113.40 | 111.20 | 112.20 | 112.20 | 0.18% | 561 |
| Dec 16, 2025 | 114.40 | 114.40 | 111.80 | 112.00 | 112.00 | -0.88% | 89 |
| Dec 15, 2025 | 112.20 | 114.00 | 112.20 | 113.00 | 113.00 | - | 673 |
| Dec 12, 2025 | 113.00 | 113.00 | 112.20 | 113.00 | 113.00 | -0.35% | 174 |
| Dec 11, 2025 | 113.00 | 113.60 | 112.00 | 113.40 | 113.40 | 1.07% | 1,068 |
| Dec 10, 2025 | 111.20 | 112.20 | 111.00 | 112.20 | 112.20 | 0.18% | 1,754 |
| Dec 9, 2025 | 111.00 | 112.60 | 111.00 | 112.00 | 112.00 | 0.90% | 1,709 |
| Dec 8, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.60% | 761 |
| Dec 5, 2025 | 110.00 | 112.80 | 110.00 | 112.80 | 112.80 | 1.08% | 378 |
| Dec 4, 2025 | 110.00 | 111.60 | 110.00 | 111.60 | 111.60 | 0.72% | 372 |
| Dec 3, 2025 | 109.80 | 113.00 | 109.80 | 110.80 | 110.80 | 0.73% | 1,384 |
| Dec 2, 2025 | 112.80 | 112.80 | 108.60 | 110.00 | 110.00 | -1.79% | 2,344 |
| Dec 1, 2025 | 112.00 | 115.00 | 110.20 | 112.00 | 112.00 | -0.53% | 940 |
| Nov 28, 2025 | 112.60 | 115.00 | 112.60 | 112.60 | 112.60 | -0.71% | 406 |
| Nov 27, 2025 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | 0.35% | 1,096 |
| Nov 26, 2025 | 117.00 | 117.00 | 110.40 | 113.00 | 113.00 | -0.70% | 3,190 |
| Nov 25, 2025 | 115.60 | 119.20 | 111.20 | 113.80 | 113.80 | 0.71% | 551 |
| Nov 24, 2025 | 107.60 | 115.00 | 107.60 | 113.00 | 113.00 | 2.91% | 861 |
| Nov 21, 2025 | 107.60 | 110.20 | 107.60 | 109.80 | 109.80 | 0.92% | 919 |
| Nov 20, 2025 | 105.80 | 110.80 | 105.80 | 108.80 | 108.80 | 0.18% | 1,098 |
| Nov 19, 2025 | 107.20 | 113.80 | 106.00 | 108.60 | 108.60 | 0.18% | 1,493 |
| Nov 18, 2025 | 107.40 | 117.20 | 107.20 | 108.40 | 108.40 | 1.31% | 901 |
| Nov 17, 2025 | 110.00 | 117.60 | 107.00 | 107.00 | 107.00 | -3.60% | 435 |
| Nov 14, 2025 | 108.40 | 111.00 | 108.40 | 111.00 | 111.00 | 0.73% | 411 |
| Nov 13, 2025 | 109.80 | 113.80 | 108.80 | 110.20 | 110.20 | -0.36% | 1,058 |
| Nov 12, 2025 | 110.20 | 110.80 | 110.00 | 110.60 | 110.60 | 0.91% | 212 |
| Nov 11, 2025 | 115.80 | 115.80 | 109.40 | 109.60 | 109.60 | -1.79% | 908 |
| Nov 10, 2025 | 110.00 | 113.40 | 108.40 | 111.60 | 111.60 | 1.45% | 470 |
| Nov 7, 2025 | 114.20 | 116.20 | 109.00 | 110.00 | 110.00 | -6.62% | 2,103 |
| Nov 6, 2025 | 108.20 | 119.00 | 108.00 | 117.80 | 117.80 | 7.09% | 2,754 |
| Nov 5, 2025 | 109.40 | 111.40 | 108.20 | 110.00 | 110.00 | -1.43% | 554 |
| Nov 4, 2025 | 109.20 | 113.40 | 109.20 | 111.60 | 111.60 | -0.71% | 129 |
| Nov 3, 2025 | 113.60 | 113.60 | 106.20 | 112.40 | 112.40 | 1.44% | 3,283 |
| Oct 31, 2025 | 110.20 | 123.40 | 110.20 | 110.80 | 110.80 | 0.54% | 520 |
| Oct 30, 2025 | 114.40 | 115.00 | 110.20 | 110.20 | 110.20 | -3.50% | 1,036 |
| Oct 29, 2025 | 109.40 | 114.60 | 109.20 | 114.20 | 114.20 | 0.71% | 436 |
| Oct 28, 2025 | 110.20 | 115.00 | 110.20 | 113.40 | 113.40 | 0.71% | 693 |
| Oct 27, 2025 | 108.40 | 112.60 | 108.00 | 112.60 | 112.60 | 2.36% | 845 |
| Oct 24, 2025 | 112.60 | 112.60 | 110.00 | 110.00 | 110.00 | -0.18% | 185 |
| Oct 23, 2025 | 106.40 | 111.80 | 106.00 | 110.20 | 110.20 | 3.96% | 1,236 |
| Oct 22, 2025 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | -7.67% | 1,394 |
| Oct 21, 2025 | 112.40 | 115.80 | 106.00 | 114.80 | 114.80 | 1.95% | 394 |
| Oct 20, 2025 | 107.80 | 112.60 | 107.60 | 112.60 | 112.60 | 4.45% | 304 |
| Oct 17, 2025 | 107.80 | 110.60 | 107.60 | 107.80 | 107.80 | -1.46% | 251 |
| Oct 16, 2025 | 109.80 | 109.80 | 105.80 | 109.40 | 109.40 | -1.62% | 2,165 |
| Oct 15, 2025 | 108.80 | 114.00 | 108.60 | 111.20 | 111.20 | 3.93% | 1,192 |
| Oct 14, 2025 | 106.60 | 108.00 | 106.60 | 107.00 | 107.00 | 0.94% | 790 |
| Oct 13, 2025 | 107.00 | 107.00 | 103.80 | 106.00 | 106.00 | -0.93% | 773 |