BPC Instruments AB (XSAT:BPCINS)
Sweden
· Delayed Price · Currency is SEK 22.50
0.00 (0.00%)
At close: Apr 28, 2026
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |