BPC Instruments AB (BPCINS.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 09:00AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 873 |
| May 20, 2024 | 32.50 | 33.70 | 32.40 | 33.70 | 33.70 | 4,341 |
| May 17, 2024 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | 412 |
| May 16, 2024 | 33.60 | 33.60 | 32.40 | 33.40 | 33.40 | 3,454 |
| May 15, 2024 | 33.40 | 33.70 | 32.80 | 33.50 | 33.50 | 7,621 |
| May 14, 2024 | 33.70 | 33.70 | 32.80 | 33.70 | 33.70 | 642 |
| May 13, 2024 | 33.90 | 34.00 | 32.50 | 33.80 | 33.80 | 4,044 |
| May 10, 2024 | 33.50 | 34.00 | 33.00 | 33.90 | 33.90 | 4,164 |
| May 08, 2024 | 33.80 | 34.00 | 32.90 | 33.50 | 33.50 | 4,052 |
| May 07, 2024 | 32.90 | 32.90 | 31.90 | 32.90 | 32.90 | 11,292 |
| May 06, 2024 | 29.00 | 33.00 | 29.00 | 32.60 | 32.60 | 37,368 |
| May 03, 2024 | 27.00 | 28.50 | 27.00 | 27.90 | 27.90 | 1,862 |
| May 02, 2024 | 27.60 | 28.50 | 26.60 | 28.50 | 28.50 | 9,272 |
| Apr 30, 2024 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | 2,422 |
| Apr 29, 2024 | 28.20 | 28.20 | 26.40 | 27.00 | 27.00 | 6,528 |
| Apr 26, 2024 | 28.70 | 28.70 | 27.10 | 28.30 | 28.30 | 10,294 |
| Apr 25, 2024 | 28.80 | 28.80 | 27.10 | 27.60 | 27.60 | 2,776 |
| Apr 24, 2024 | 29.30 | 29.40 | 28.30 | 28.40 | 28.40 | 5,118 |
| Apr 23, 2024 | 30.20 | 30.20 | 28.00 | 29.40 | 29.40 | 5,437 |
| Apr 22, 2024 | 29.90 | 30.50 | 29.30 | 30.30 | 30.30 | 2,287 |
| Apr 19, 2024 | 29.30 | 30.60 | 29.00 | 29.90 | 29.90 | 2,827 |
| Apr 18, 2024 | 30.70 | 30.70 | 30.60 | 30.70 | 30.70 | 4,385 |
| Apr 17, 2024 | 31.30 | 31.30 | 30.00 | 30.00 | 30.00 | 5,762 |
| Apr 16, 2024 | 29.60 | 31.40 | 29.00 | 31.40 | 31.40 | 9,938 |
| Apr 15, 2024 | 32.30 | 32.70 | 30.20 | 30.30 | 30.30 | 5,783 |
| Apr 12, 2024 | 31.10 | 32.70 | 31.10 | 32.30 | 32.30 | 8,770 |
| Apr 11, 2024 | 34.00 | 34.00 | 32.20 | 32.90 | 32.90 | 5,730 |
| Apr 10, 2024 | 33.90 | 35.00 | 33.00 | 34.00 | 34.00 | 6,738 |
| Apr 09, 2024 | 33.70 | 34.00 | 33.00 | 33.80 | 33.80 | 4,880 |
| Apr 08, 2024 | 32.00 | 33.90 | 32.00 | 33.70 | 33.70 | 1,859 |
| Apr 05, 2024 | 28.80 | 32.50 | 28.80 | 32.00 | 32.00 | 6,080 |
| Apr 04, 2024 | 31.50 | 31.90 | 30.00 | 30.00 | 30.00 | 5,452 |
| Apr 03, 2024 | 29.80 | 30.00 | 28.50 | 29.90 | 29.90 | 4,435 |
| Apr 02, 2024 | 29.80 | 31.20 | 29.30 | 29.30 | 29.30 | 5,768 |
| Mar 28, 2024 | 27.60 | 29.60 | 27.60 | 28.80 | 28.80 | 836 |
| Mar 27, 2024 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 1,206 |
| Mar 26, 2024 | 28.00 | 32.00 | 28.00 | 28.40 | 28.40 | 5,191 |
| Mar 25, 2024 | 29.00 | 29.80 | 28.00 | 28.00 | 28.00 | 9,662 |
| Mar 22, 2024 | 28.60 | 29.40 | 28.00 | 29.20 | 29.20 | 832 |
| Mar 21, 2024 | 27.80 | 29.60 | 27.80 | 28.40 | 28.40 | 3,349 |
| Mar 20, 2024 | 28.00 | 28.40 | 27.80 | 27.80 | 27.80 | 24,650 |
| Mar 19, 2024 | 27.40 | 28.60 | 26.80 | 27.40 | 27.40 | 11,323 |
| Mar 18, 2024 | 27.60 | 28.60 | 27.40 | 27.40 | 27.40 | 8,266 |
| Mar 15, 2024 | 27.80 | 27.80 | 26.60 | 27.60 | 27.60 | 8,404 |
| Mar 14, 2024 | 29.20 | 29.20 | 27.40 | 27.80 | 27.80 | 8,962 |
| Mar 13, 2024 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 830 |
| Mar 12, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 1,344 |
| Mar 11, 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 2,833 |
| Mar 08, 2024 | 27.40 | 30.60 | 27.20 | 30.00 | 30.00 | 7,270 |
| Mar 07, 2024 | 27.00 | 28.60 | 26.80 | 28.60 | 28.60 | 20,915 |
| Mar 06, 2024 | 29.40 | 29.40 | 27.00 | 27.00 | 27.00 | 29,319 |
| Mar 05, 2024 | 28.40 | 29.40 | 28.00 | 29.40 | 29.40 | 1,804 |
| Mar 04, 2024 | 28.40 | 30.00 | 27.40 | 28.40 | 28.40 | 4,174 |
| Mar 01, 2024 | 28.20 | 29.80 | 27.60 | 28.40 | 28.40 | 10,451 |
| Feb 29, 2024 | 29.40 | 30.00 | 26.60 | 28.20 | 28.20 | 26,960 |
| Feb 28, 2024 | 29.60 | 31.60 | 28.00 | 29.20 | 29.20 | 70,911 |
| Feb 27, 2024 | 33.80 | 34.20 | 33.60 | 34.20 | 34.20 | 6,308 |
| Feb 26, 2024 | 33.40 | 34.20 | 32.20 | 33.80 | 33.80 | 7,121 |
| Feb 23, 2024 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 6,351 |
| Feb 22, 2024 | 33.80 | 33.80 | 32.20 | 33.20 | 33.20 | 9,884 |
| Feb 21, 2024 | 33.40 | 34.00 | 32.60 | 33.80 | 33.80 | 3,073 |
| Feb 20, 2024 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | 9,501 |
| Feb 19, 2024 | 33.20 | 33.20 | 32.60 | 33.20 | 33.20 | 5,118 |
| Feb 16, 2024 | 33.00 | 34.40 | 33.00 | 33.20 | 33.20 | 8,482 |
| Feb 15, 2024 | 32.60 | 34.40 | 32.20 | 32.80 | 32.80 | 4,351 |
| Feb 14, 2024 | 32.60 | 33.00 | 32.60 | 32.60 | 32.60 | 1,378 |
| Feb 13, 2024 | 33.00 | 33.00 | 31.80 | 32.60 | 32.60 | 7,887 |
| Feb 12, 2024 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | 7,252 |
| Feb 09, 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 2,852 |
| Feb 08, 2024 | 34.20 | 34.60 | 34.00 | 34.60 | 34.60 | 1,304 |
| Feb 07, 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 1,495 |
| Feb 06, 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2,366 |
| Feb 05, 2024 | 34.00 | 35.20 | 32.80 | 34.40 | 34.40 | 10,920 |
| Feb 02, 2024 | 34.60 | 35.40 | 34.40 | 34.80 | 34.80 | 3,364 |
| Feb 01, 2024 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | 371 |
| Jan 31, 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | 4,796 |
| Jan 30, 2024 | 34.40 | 35.40 | 34.40 | 34.60 | 34.60 | 3,645 |
| Jan 29, 2024 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | 9,612 |
| Jan 26, 2024 | 35.40 | 35.40 | 34.40 | 35.40 | 35.40 | 5,174 |
| Jan 25, 2024 | 35.00 | 35.40 | 34.00 | 35.20 | 35.20 | 7,753 |
| Jan 24, 2024 | 35.60 | 35.60 | 34.40 | 35.00 | 35.00 | 3,768 |
| Jan 23, 2024 | 35.20 | 35.80 | 35.20 | 35.60 | 35.60 | 13,713 |
| Jan 22, 2024 | 35.40 | 35.80 | 35.00 | 35.00 | 35.00 | 10,834 |
| Jan 19, 2024 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | 5,425 |
| Jan 18, 2024 | 35.80 | 35.80 | 34.00 | 35.20 | 35.20 | 9,099 |
| Jan 17, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 1,086 |
| Jan 16, 2024 | 35.00 | 35.80 | 35.00 | 35.60 | 35.60 | 2,685 |
| Jan 15, 2024 | 35.80 | 36.00 | 34.80 | 35.00 | 35.00 | 5,076 |
| Jan 12, 2024 | 36.40 | 36.60 | 36.00 | 36.00 | 36.00 | 3,209 |
| Jan 11, 2024 | 36.80 | 36.80 | 35.80 | 36.40 | 36.40 | 7,158 |
| Jan 10, 2024 | 36.60 | 37.00 | 35.80 | 35.80 | 35.80 | 7,430 |
| Jan 09, 2024 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | 5,647 |
| Jan 08, 2024 | 36.40 | 37.20 | 36.40 | 37.00 | 37.00 | 6,945 |
| Jan 05, 2024 | 37.00 | 37.00 | 34.20 | 36.40 | 36.40 | 6,373 |
| Jan 04, 2024 | 36.20 | 39.40 | 35.40 | 37.00 | 37.00 | 13,822 |
| Jan 03, 2024 | 34.20 | 34.80 | 32.60 | 34.40 | 34.40 | 10,604 |
| Jan 02, 2024 | 33.60 | 33.80 | 32.80 | 33.60 | 33.60 | 11,945 |
| Dec 29, 2023 | 33.40 | 33.60 | 32.00 | 33.60 | 33.60 | 3,976 |
| Dec 28, 2023 | 33.00 | 33.80 | 32.80 | 33.60 | 33.60 | 2,539 |
| Dec 27, 2023 | 32.80 | 33.40 | 32.60 | 33.00 | 33.00 | 1,273 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.