Stockholm - Delayed Quote SEK

BPC Instruments AB (BPCINS.ST)

Compare
46.00 +0.60 (+1.32%)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 46.50 46.50 44.00 46.00 46.00 6,828
Oct 24, 2024 47.80 47.80 44.40 45.40 45.40 2,046
Oct 23, 2024 42.50 44.00 42.00 43.90 43.90 2,041
Oct 22, 2024 41.50 42.50 41.50 42.50 42.50 1,438
Oct 21, 2024 40.90 41.50 40.90 41.50 41.50 1,899
Oct 18, 2024 41.10 41.40 40.50 41.40 41.40 1,403
Oct 17, 2024 40.40 41.00 40.30 41.00 41.00 884
Oct 16, 2024 40.00 40.40 40.00 40.40 40.40 1,436
Oct 15, 2024 40.20 41.60 40.00 40.50 40.50 1,783
Oct 14, 2024 40.50 41.50 40.00 40.20 40.20 1,996
Oct 11, 2024 42.00 42.00 40.50 40.50 40.50 1,176
Oct 10, 2024 42.20 42.20 41.30 42.10 42.10 97
Oct 9, 2024 41.10 41.10 40.60 41.10 41.10 74
Oct 8, 2024 42.30 42.30 40.80 41.00 41.00 2,651
Oct 7, 2024 41.50 41.50 40.60 41.30 41.30 423
Oct 4, 2024 40.50 41.60 40.50 41.50 41.50 181
Oct 3, 2024 40.50 41.10 40.50 41.10 41.10 404
Oct 2, 2024 40.70 41.50 40.50 41.30 41.30 1,730
Oct 1, 2024 41.20 42.50 41.10 41.20 41.20 2,364
Sep 30, 2024 40.50 42.20 40.50 41.20 41.20 3,832
Sep 27, 2024 42.30 42.30 40.40 41.00 41.00 2,794
Sep 26, 2024 41.10 42.10 40.20 42.00 42.00 1,433
Sep 25, 2024 41.50 41.80 40.60 41.30 41.30 7,151
Sep 24, 2024 40.60 41.30 40.20 41.30 41.30 1,326
Sep 23, 2024 41.00 41.80 40.50 41.50 41.50 2,028
Sep 20, 2024 40.80 41.60 39.20 40.70 40.70 14,565
Sep 19, 2024 41.60 41.60 40.90 41.00 41.00 6,800
Sep 18, 2024 42.20 42.20 41.50 42.00 42.00 25
Sep 17, 2024 42.00 42.20 41.90 42.20 42.20 13,750
Sep 16, 2024 42.60 43.00 42.10 42.20 42.20 4,627
Sep 13, 2024 43.00 43.00 42.00 42.60 42.60 1,302
Sep 12, 2024 42.40 43.10 42.00 42.30 42.30 3,722
Sep 11, 2024 42.80 42.80 41.50 41.60 41.60 2,668
Sep 10, 2024 42.50 42.80 41.80 42.00 42.00 4,712
Sep 9, 2024 42.50 42.50 41.60 41.80 41.80 2,864
Sep 6, 2024 40.10 42.50 40.10 42.50 42.50 2,574
Sep 5, 2024 40.60 40.60 40.00 40.60 40.60 1,923
Sep 4, 2024 39.10 40.90 38.30 39.10 39.10 7,146
Sep 3, 2024 42.50 42.50 39.60 40.70 40.70 5,417
Sep 2, 2024 41.40 42.60 41.40 42.60 42.60 2,417
Aug 30, 2024 42.50 43.00 42.20 43.00 43.00 2,724
Aug 29, 2024 42.70 42.70 40.80 42.10 42.10 5,109
Aug 28, 2024 43.00 43.30 41.00 42.00 42.00 42,923
Aug 27, 2024 47.80 47.80 44.10 44.10 44.10 18,121
Aug 26, 2024 49.00 49.00 47.00 47.80 47.80 26,439
Aug 23, 2024 47.10 48.90 47.00 48.30 48.30 9,842
Aug 22, 2024 47.90 49.30 47.40 47.40 47.40 12,569
Aug 21, 2024 43.60 48.00 43.50 46.90 46.90 43,548
Aug 20, 2024 43.60 43.60 42.60 42.60 42.60 6,016
Aug 19, 2024 42.50 43.80 42.40 43.80 43.80 4,655
Aug 16, 2024 42.30 42.90 42.20 42.50 42.50 5,327
Aug 15, 2024 43.80 43.80 42.30 42.30 42.30 4,592
Aug 14, 2024 42.90 43.30 42.40 42.90 42.90 3,268
Aug 13, 2024 40.80 43.90 40.60 43.40 43.40 30,378
Aug 12, 2024 39.40 40.70 39.10 40.60 40.60 5,395
Aug 9, 2024 39.30 41.80 39.30 40.00 40.00 2,131
Aug 8, 2024 41.40 41.40 39.60 40.00 40.00 3,202
Aug 7, 2024 40.50 42.60 39.50 41.90 41.90 5,748
Aug 6, 2024 41.00 41.20 39.80 40.50 40.50 3,827
Aug 5, 2024 40.10 42.50 37.30 40.00 40.00 18,139
Aug 2, 2024 42.40 42.80 41.70 41.70 41.70 5,641
Aug 1, 2024 41.60 42.40 41.60 42.40 42.40 3,174
Jul 31, 2024 42.00 42.20 42.00 42.20 42.20 5,413
Jul 30, 2024 40.50 41.50 40.50 40.90 40.90 2,698
Jul 29, 2024 40.90 41.50 40.90 41.50 41.50 2,170
Jul 26, 2024 41.40 41.40 40.00 40.90 40.90 2,145
Jul 25, 2024 40.30 41.60 40.30 40.50 40.50 5,082
Jul 24, 2024 41.00 41.70 40.50 41.70 41.70 7,751
Jul 23, 2024 41.90 41.90 40.00 41.50 41.50 4,400
Jul 22, 2024 42.00 42.20 40.30 41.10 41.10 5,687
Jul 19, 2024 41.00 42.20 41.00 41.50 41.50 4,177
Jul 18, 2024 41.00 42.20 41.00 42.20 42.20 3,888
Jul 17, 2024 41.60 42.00 41.40 41.90 41.90 3,590
Jul 16, 2024 43.00 43.00 41.50 41.60 41.60 3,725
Jul 15, 2024 41.00 43.00 39.20 43.00 43.00 7,165
Jul 12, 2024 41.70 42.00 41.00 41.50 41.50 3,079
Jul 11, 2024 41.00 41.00 41.00 41.00 41.00 1,507
Jul 10, 2024 41.00 41.00 40.60 40.90 40.90 3,074
Jul 9, 2024 40.50 41.40 40.50 40.60 40.60 5,512
Jul 8, 2024 40.60 40.60 40.00 40.50 40.50 3,513
Jul 5, 2024 40.80 41.00 40.20 40.80 40.80 6,754
Jul 4, 2024 40.40 42.10 40.10 40.80 40.80 12,432
Jul 3, 2024 40.00 40.10 39.90 40.10 40.10 2,380
Jul 2, 2024 39.80 40.00 38.10 40.00 40.00 5,669
Jul 1, 2024 38.90 39.90 38.70 39.90 39.90 2,196
Jun 28, 2024 40.00 40.00 38.90 38.90 38.90 10,421
Jun 27, 2024 39.80 40.00 39.20 39.80 39.80 8,016
Jun 26, 2024 39.10 39.80 39.10 39.80 39.80 5,009
Jun 25, 2024 38.80 39.70 38.60 39.70 39.70 15,145
Jun 24, 2024 38.90 39.00 37.60 39.00 39.00 9,896
Jun 20, 2024 38.10 39.00 38.10 38.80 38.80 1,913
Jun 19, 2024 38.80 38.80 38.00 38.10 38.10 12,989
Jun 18, 2024 36.10 39.00 35.10 37.50 37.50 36,666
Jun 17, 2024 34.40 36.30 34.40 36.20 36.20 37,740
Jun 14, 2024 32.50 36.40 32.20 34.40 34.40 6,210
Jun 13, 2024 32.00 32.60 30.60 32.60 32.60 5,136
Jun 12, 2024 31.90 32.00 31.90 32.00 32.00 5,116
Jun 11, 2024 31.60 32.00 31.40 31.70 31.70 21,246
Jun 10, 2024 32.80 33.20 31.90 31.90 31.90 1,710
Jun 7, 2024 32.60 33.00 31.90 32.80 32.80 4,944
Jun 5, 2024 31.40 32.60 31.40 32.60 32.60 3,529
Jun 4, 2024 31.10 32.20 31.10 31.40 31.40 7,024
Jun 3, 2024 30.80 31.80 30.80 31.10 31.10 5,981
May 31, 2024 30.80 32.10 30.20 30.80 30.80 9,616
May 30, 2024 32.30 32.30 30.20 30.80 30.80 1,494
May 29, 2024 31.90 31.90 30.00 30.00 30.00 10,161
May 28, 2024 30.90 32.30 30.00 30.10 30.10 5,294
May 27, 2024 30.90 30.90 30.10 30.90 30.90 1,082
May 24, 2024 31.10 32.10 30.60 31.30 31.30 5,141
May 23, 2024 31.30 31.30 30.10 30.50 30.50 4,936
May 22, 2024 30.00 31.50 29.80 31.40 31.40 25,478
May 21, 2024 33.70 33.70 28.80 30.00 30.00 145,627
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 8, 2024 33.80 34.00 32.90 33.50 33.50 4,052
May 7, 2024 32.90 32.90 31.90 32.90 32.90 11,292
May 6, 2024 29.00 33.00 29.00 32.60 32.60 37,368
May 3, 2024 27.00 28.50 27.00 27.90 27.90 1,862
May 2, 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 9, 2024 33.70 34.00 33.00 33.80 33.80 4,880
Apr 8, 2024 32.00 33.90 32.00 33.70 33.70 1,859
Apr 5, 2024 28.80 32.50 28.80 32.00 32.00 6,080
Apr 4, 2024 31.50 31.90 30.00 30.00 30.00 5,452
Apr 3, 2024 29.80 30.00 28.50 29.90 29.90 4,435
Apr 2, 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 8, 2024 27.40 30.60 27.20 30.00 30.00 7,270
Mar 7, 2024 27.00 28.60 26.80 28.60 28.60 20,915
Mar 6, 2024 29.40 29.40 27.00 27.00 27.00 29,319
Mar 5, 2024 28.40 29.40 28.00 29.40 29.40 1,804
Mar 4, 2024 28.40 30.00 27.40 28.40 28.40 4,174
Mar 1, 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 9, 2024 32.60 34.00 32.60 34.00 34.00 2,852
Feb 8, 2024 34.20 34.60 34.00 34.60 34.60 1,304
Feb 7, 2024 34.60 34.60 34.00 34.00 34.00 1,495
Feb 6, 2024 33.80 34.60 33.80 34.60 34.60 2,366
Feb 5, 2024 34.00 35.20 32.80 34.40 34.40 10,920
Feb 2, 2024 34.60 35.40 34.40 34.80 34.80 3,364
Feb 1, 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 9, 2024 37.00 37.00 36.80 37.00 37.00 5,647
Jan 8, 2024 36.40 37.20 36.40 37.00 37.00 6,945
Jan 5, 2024 37.00 37.00 34.20 36.40 36.40 6,373
Jan 4, 2024 36.20 39.40 35.40 37.00 37.00 13,822
Jan 3, 2024 34.20 34.80 32.60 34.40 34.40 10,604
Jan 2, 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
Dec 22, 2023 32.20 33.00 32.00 32.80 32.80 5,105
Dec 21, 2023 31.80 32.20 31.80 32.20 32.20 2,302
Dec 20, 2023 31.00 31.80 31.00 31.80 31.80 2,487
Dec 19, 2023 30.00 32.40 30.00 31.00 31.00 2,961
Dec 18, 2023 29.00 30.00 28.60 30.00 30.00 1,380
Dec 15, 2023 31.20 31.20 29.20 29.20 29.20 16,388
Dec 14, 2023 31.60 32.40 30.60 31.00 31.00 4,255
Dec 13, 2023 31.60 32.40 31.60 32.40 32.40 948
Dec 12, 2023 33.40 33.40 31.60 32.80 32.80 3,143
Dec 11, 2023 33.40 33.40 31.60 33.00 33.00 974
Dec 8, 2023 33.80 33.80 32.20 33.40 33.40 1,001
Dec 7, 2023 32.80 33.60 31.60 33.60 33.60 888
Dec 6, 2023 34.00 35.00 30.20 33.00 33.00 21,537
Dec 5, 2023 35.00 35.00 34.00 34.00 34.00 6,046
Dec 4, 2023 35.00 35.00 34.00 35.00 35.00 359
Dec 1, 2023 33.20 35.00 33.20 35.00 35.00 14,886
Nov 30, 2023 33.20 33.20 32.80 33.20 33.20 13,561
Nov 29, 2023 33.40 33.80 32.00 33.40 33.40 19,702
Nov 28, 2023 33.40 33.40 33.00 33.20 33.20 2,591
Nov 27, 2023 33.40 33.40 32.60 33.40 33.40 3,618
Nov 24, 2023 32.60 33.60 32.60 33.40 33.40 3,289
Nov 23, 2023 31.20 32.00 30.40 32.00 32.00 13,522
Nov 22, 2023 30.40 33.40 30.00 31.20 31.20 28,710
Nov 21, 2023 29.80 30.80 28.80 30.40 30.40 4,446
Nov 20, 2023 28.80 29.80 28.80 29.80 29.80 12,692
Nov 17, 2023 27.00 28.80 27.00 28.80 28.80 14,024
Nov 16, 2023 26.00 27.60 25.60 26.60 26.60 76,342
Nov 15, 2023 23.80 23.80 22.80 22.80 22.80 613
Nov 14, 2023 23.00 23.00 21.60 21.60 21.60 482
Nov 13, 2023 22.60 22.60 21.40 22.00 22.00 1,201
Nov 10, 2023 22.00 22.60 21.40 22.60 22.60 1,929
Nov 9, 2023 22.80 23.20 22.60 22.60 22.60 1,507
Nov 8, 2023 22.80 23.00 21.20 22.80 22.80 581
Nov 7, 2023 20.40 23.60 20.40 20.80 20.80 966
Nov 6, 2023 21.00 21.40 21.00 21.00 21.00 3,017
Nov 3, 2023 21.20 21.20 21.00 21.00 21.00 137
Nov 2, 2023 21.00 24.60 21.00 21.20 21.20 4,301
Nov 1, 2023 20.80 20.80 20.00 20.80 20.80 191
Oct 31, 2023 20.40 20.80 20.00 20.80 20.80 2,756
Oct 30, 2023 20.80 20.80 20.80 20.80 20.80 89
Oct 27, 2023 21.00 21.00 20.80 20.80 20.80 126
Oct 26, 2023 21.00 21.00 19.90 21.00 21.00 58
Oct 25, 2023 20.00 21.00 20.00 20.00 20.00 1,500