BPC Instruments AB (XSAT:BPCINS)
Sweden
· Delayed Price · Currency is SEK 21.10
-0.80 (-3.65%)
At close: Mar 6, 2026
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 29.70 | 29.80 | 28.40 | 28.40 | 28.40 | -6.58% | 8,126 |
| Dec 30, 2025 | 30.10 | 30.70 | 29.50 | 30.40 | 30.40 | 1.67% | 6,470 |
| Dec 29, 2025 | 29.80 | 30.60 | 29.80 | 29.90 | 29.90 | 0.34% | 16,984 |
| Dec 23, 2025 | 29.30 | 29.80 | 29.30 | 29.80 | 29.80 | -0.33% | 250 |
| Dec 22, 2025 | 31.60 | 31.60 | 29.40 | 29.90 | 29.90 | -5.08% | 4,416 |
| Dec 19, 2025 | 29.20 | 31.50 | 29.20 | 31.50 | 31.50 | 4.65% | 5,939 |
| Dec 18, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | -1.95% | 800 |
| Dec 17, 2025 | 30.50 | 31.40 | 30.00 | 30.70 | 30.70 | -1.29% | 2,221 |
| Dec 16, 2025 | 29.50 | 31.10 | 29.50 | 31.10 | 31.10 | 3.67% | 374 |
| Dec 15, 2025 | 31.70 | 31.70 | 29.20 | 30.00 | 30.00 | - | 757 |
| Dec 12, 2025 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | -4.46% | 845 |
| Dec 10, 2025 | 29.90 | 31.40 | 29.90 | 31.40 | 31.40 | 5.02% | 231 |
| Dec 9, 2025 | 31.70 | 31.70 | 29.90 | 29.90 | 29.90 | 1.01% | 517 |
| Dec 8, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -4.21% | 1,501 |
| Dec 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 5.10% | 212 |
| Dec 4, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -2.00% | 20 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.54% | 175 |
| Dec 2, 2025 | 30.90 | 32.70 | 30.90 | 31.10 | 31.10 | -3.42% | 2,439 |
| Dec 1, 2025 | 34.30 | 34.30 | 31.60 | 32.20 | 32.20 | 2.22% | 598 |
| Nov 28, 2025 | 29.90 | 33.00 | 29.90 | 31.50 | 31.50 | 6.78% | 10,656 |
| Nov 27, 2025 | 28.20 | 30.30 | 27.90 | 29.50 | 29.50 | 1.72% | 32,387 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 258 |
| Nov 25, 2025 | 28.20 | 30.50 | 28.10 | 29.40 | 29.40 | -1.01% | 56,944 |
| Nov 24, 2025 | 29.30 | 30.70 | 29.30 | 29.70 | 29.70 | -1.66% | 2,199 |
| Nov 21, 2025 | 31.00 | 31.00 | 28.50 | 30.20 | 30.20 | -2.27% | 1,006 |
| Nov 20, 2025 | 30.70 | 30.90 | 30.20 | 30.90 | 30.90 | 1.31% | 43,411 |
| Nov 19, 2025 | 30.50 | 32.40 | 30.00 | 30.50 | 30.50 | -2.24% | 3,425 |
| Nov 18, 2025 | 30.60 | 31.20 | 30.50 | 31.20 | 31.20 | 2.30% | 881 |
| Nov 17, 2025 | 31.30 | 31.80 | 30.40 | 30.50 | 30.50 | -4.09% | 51,872 |
| Nov 14, 2025 | 32.00 | 32.50 | 31.00 | 31.80 | 31.80 | -3.34% | 2,772 |
| Nov 13, 2025 | 33.60 | 34.90 | 32.00 | 32.90 | 32.90 | -3.24% | 6,272 |
| Nov 12, 2025 | 34.00 | 36.50 | 33.60 | 34.00 | 34.00 | -0.58% | 5,047 |
| Nov 11, 2025 | 34.50 | 35.40 | 34.20 | 34.20 | 34.20 | -4.20% | 40,228 |
| Nov 10, 2025 | 33.00 | 35.70 | 33.00 | 35.70 | 35.70 | 3.48% | 2,269 |
| Nov 7, 2025 | 36.00 | 36.00 | 33.60 | 34.50 | 34.50 | -0.86% | 5,309 |
| Nov 6, 2025 | 35.50 | 36.50 | 34.30 | 34.80 | 34.80 | -3.06% | 4,305 |
| Nov 5, 2025 | 35.60 | 36.50 | 35.50 | 35.90 | 35.90 | -1.37% | 4,783 |
| Nov 4, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | -0.82% | 2,259 |
| Nov 3, 2025 | 36.80 | 37.50 | 36.50 | 36.70 | 36.70 | -0.27% | 1,107 |
| Oct 31, 2025 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | 0.27% | 236 |
| Oct 30, 2025 | 37.70 | 37.70 | 36.70 | 36.70 | 36.70 | -0.27% | 2,197 |
| Oct 29, 2025 | 36.40 | 36.80 | 35.70 | 36.80 | 36.80 | 3.37% | 58,058 |
| Oct 28, 2025 | 35.10 | 35.60 | 35.10 | 35.60 | 35.60 | 0.85% | 3,200 |
| Oct 27, 2025 | 35.50 | 35.80 | 35.10 | 35.30 | 35.30 | -1.12% | 11,732 |
| Oct 24, 2025 | 36.10 | 36.40 | 35.30 | 35.70 | 35.70 | -0.28% | 44,394 |
| Oct 23, 2025 | 37.00 | 38.10 | 35.80 | 35.80 | 35.80 | -3.24% | 6,983 |
| Oct 22, 2025 | 36.20 | 37.40 | 36.20 | 37.00 | 37.00 | -0.27% | 5,345 |
| Oct 21, 2025 | 37.20 | 37.80 | 37.10 | 37.10 | 37.10 | -0.80% | 3,483 |
| Oct 20, 2025 | 38.00 | 38.00 | 35.50 | 37.40 | 37.40 | -1.06% | 15,218 |
| Oct 17, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.27% | 440 |
| Oct 16, 2025 | 38.70 | 38.70 | 37.70 | 37.70 | 37.70 | 0.53% | 4,583 |
| Oct 15, 2025 | 38.30 | 38.30 | 37.30 | 37.50 | 37.50 | -2.09% | 2,026 |
| Oct 14, 2025 | 35.80 | 38.50 | 35.80 | 38.30 | 38.30 | 0.52% | 4,483 |
| Oct 13, 2025 | 37.50 | 38.80 | 37.50 | 38.10 | 38.10 | 2.14% | 7,879 |
| Oct 10, 2025 | 37.40 | 38.10 | 37.30 | 37.30 | 37.30 | -0.53% | 1,614 |
| Oct 9, 2025 | 38.30 | 38.30 | 37.50 | 37.50 | 37.50 | 0.27% | 255 |
| Oct 8, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 1.91% | 12,031 |