BPC Instruments AB (XSAT:BPCINS)
Sweden
· Delayed Price · Currency is SEK 29.40
-0.60 (-2.00%)
At close: Dec 4, 2025
BPC Instruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 37.10 | 37.20 | 36.50 | 36.70 | 36.70 | -1.61% | 3,751 |
| Oct 6, 2025 | 38.00 | 38.00 | 36.60 | 37.30 | 37.30 | 0.27% | 4,780 |
| Oct 3, 2025 | 38.00 | 38.10 | 36.40 | 37.20 | 37.20 | - | 3,793 |
| Oct 2, 2025 | 37.90 | 38.50 | 37.20 | 37.20 | 37.20 | 2.20% | 3,214 |
| Oct 1, 2025 | 37.10 | 37.80 | 36.30 | 36.40 | 36.40 | -2.93% | 4,231 |
| Sep 30, 2025 | 35.00 | 37.80 | 35.00 | 37.50 | 37.50 | 2.74% | 9,402 |
| Sep 29, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 11,102 |