BPC Instruments AB (BPCINS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 03:37PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 36.10 | 39.00 | 35.10 | 37.50 | 37.50 | 21,471 |
| 17 Jun 2024 | 34.40 | 36.30 | 34.40 | 36.20 | 36.20 | 37,740 |
| 14 Jun 2024 | 32.50 | 36.40 | 32.20 | 34.40 | 34.40 | 6,210 |
| 13 Jun 2024 | 32.00 | 32.60 | 30.60 | 32.60 | 32.60 | 5,136 |
| 12 Jun 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 5,116 |
| 11 Jun 2024 | 31.60 | 32.00 | 31.40 | 31.70 | 31.70 | 21,246 |
| 10 Jun 2024 | 32.80 | 33.20 | 31.90 | 31.90 | 31.90 | 1,710 |
| 07 Jun 2024 | 32.60 | 33.00 | 31.90 | 32.80 | 32.80 | 4,944 |
| 05 Jun 2024 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 3,529 |
| 04 Jun 2024 | 31.10 | 32.20 | 31.10 | 31.40 | 31.40 | 7,024 |
| 03 Jun 2024 | 30.80 | 31.80 | 30.80 | 31.10 | 31.10 | 5,981 |
| 31 May 2024 | 30.80 | 32.10 | 30.20 | 30.80 | 30.80 | 9,616 |
| 30 May 2024 | 32.30 | 32.30 | 30.20 | 30.80 | 30.80 | 1,494 |
| 29 May 2024 | 31.90 | 31.90 | 30.00 | 30.00 | 30.00 | 10,161 |
| 28 May 2024 | 30.90 | 32.30 | 30.00 | 30.10 | 30.10 | 5,294 |
| 27 May 2024 | 30.90 | 30.90 | 30.10 | 30.90 | 30.90 | 1,082 |
| 24 May 2024 | 31.10 | 32.10 | 30.60 | 31.30 | 31.30 | 5,141 |
| 23 May 2024 | 31.30 | 31.30 | 30.10 | 30.50 | 30.50 | 4,936 |
| 22 May 2024 | 30.00 | 31.50 | 29.80 | 31.40 | 31.40 | 25,478 |
| 21 May 2024 | 33.70 | 33.70 | 28.80 | 30.00 | 30.00 | 145,627 |
| 20 May 2024 | 32.50 | 33.70 | 32.40 | 33.70 | 33.70 | 4,341 |
| 17 May 2024 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | 412 |
| 16 May 2024 | 33.60 | 33.60 | 32.40 | 33.40 | 33.40 | 3,454 |
| 15 May 2024 | 33.40 | 33.70 | 32.80 | 33.50 | 33.50 | 7,621 |
| 14 May 2024 | 33.70 | 33.70 | 32.80 | 33.70 | 33.70 | 642 |
| 13 May 2024 | 33.90 | 34.00 | 32.50 | 33.80 | 33.80 | 4,044 |
| 10 May 2024 | 33.50 | 34.00 | 33.00 | 33.90 | 33.90 | 4,164 |
| 08 May 2024 | 33.80 | 34.00 | 32.90 | 33.50 | 33.50 | 4,052 |
| 07 May 2024 | 32.90 | 32.90 | 31.90 | 32.90 | 32.90 | 11,292 |
| 06 May 2024 | 29.00 | 33.00 | 29.00 | 32.60 | 32.60 | 37,368 |
| 03 May 2024 | 27.00 | 28.50 | 27.00 | 27.90 | 27.90 | 1,862 |
| 02 May 2024 | 27.60 | 28.50 | 26.60 | 28.50 | 28.50 | 9,272 |
| 30 Apr 2024 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | 2,422 |
| 29 Apr 2024 | 28.20 | 28.20 | 26.40 | 27.00 | 27.00 | 6,528 |
| 26 Apr 2024 | 28.70 | 28.70 | 27.10 | 28.30 | 28.30 | 10,294 |
| 25 Apr 2024 | 28.80 | 28.80 | 27.10 | 27.60 | 27.60 | 2,776 |
| 24 Apr 2024 | 29.30 | 29.40 | 28.30 | 28.40 | 28.40 | 5,118 |
| 23 Apr 2024 | 30.20 | 30.20 | 28.00 | 29.40 | 29.40 | 5,437 |
| 22 Apr 2024 | 29.90 | 30.50 | 29.30 | 30.30 | 30.30 | 2,287 |
| 19 Apr 2024 | 29.30 | 30.60 | 29.00 | 29.90 | 29.90 | 2,827 |
| 18 Apr 2024 | 30.70 | 30.70 | 30.60 | 30.70 | 30.70 | 4,385 |
| 17 Apr 2024 | 31.30 | 31.30 | 30.00 | 30.00 | 30.00 | 5,762 |
| 16 Apr 2024 | 29.60 | 31.40 | 29.00 | 31.40 | 31.40 | 9,938 |
| 15 Apr 2024 | 32.30 | 32.70 | 30.20 | 30.30 | 30.30 | 5,783 |
| 12 Apr 2024 | 31.10 | 32.70 | 31.10 | 32.30 | 32.30 | 8,770 |
| 11 Apr 2024 | 34.00 | 34.00 | 32.20 | 32.90 | 32.90 | 5,730 |
| 10 Apr 2024 | 33.90 | 35.00 | 33.00 | 34.00 | 34.00 | 6,738 |
| 09 Apr 2024 | 33.70 | 34.00 | 33.00 | 33.80 | 33.80 | 4,880 |
| 08 Apr 2024 | 32.00 | 33.90 | 32.00 | 33.70 | 33.70 | 1,859 |
| 05 Apr 2024 | 28.80 | 32.50 | 28.80 | 32.00 | 32.00 | 6,080 |
| 04 Apr 2024 | 31.50 | 31.90 | 30.00 | 30.00 | 30.00 | 5,452 |
| 03 Apr 2024 | 29.80 | 30.00 | 28.50 | 29.90 | 29.90 | 4,435 |
| 02 Apr 2024 | 29.80 | 31.20 | 29.30 | 29.30 | 29.30 | 5,768 |
| 28 Mar 2024 | 27.60 | 29.60 | 27.60 | 28.80 | 28.80 | 836 |
| 27 Mar 2024 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 1,206 |
| 26 Mar 2024 | 28.00 | 32.00 | 28.00 | 28.40 | 28.40 | 5,191 |
| 25 Mar 2024 | 29.00 | 29.80 | 28.00 | 28.00 | 28.00 | 9,662 |
| 22 Mar 2024 | 28.60 | 29.40 | 28.00 | 29.20 | 29.20 | 832 |
| 21 Mar 2024 | 27.80 | 29.60 | 27.80 | 28.40 | 28.40 | 3,349 |
| 20 Mar 2024 | 28.00 | 28.40 | 27.80 | 27.80 | 27.80 | 24,650 |
| 19 Mar 2024 | 27.40 | 28.60 | 26.80 | 27.40 | 27.40 | 11,323 |
| 18 Mar 2024 | 27.60 | 28.60 | 27.40 | 27.40 | 27.40 | 8,266 |
| 15 Mar 2024 | 27.80 | 27.80 | 26.60 | 27.60 | 27.60 | 8,404 |
| 14 Mar 2024 | 29.20 | 29.20 | 27.40 | 27.80 | 27.80 | 8,962 |
| 13 Mar 2024 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 830 |
| 12 Mar 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 1,344 |
| 11 Mar 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 2,833 |
| 08 Mar 2024 | 27.40 | 30.60 | 27.20 | 30.00 | 30.00 | 7,270 |
| 07 Mar 2024 | 27.00 | 28.60 | 26.80 | 28.60 | 28.60 | 20,915 |
| 06 Mar 2024 | 29.40 | 29.40 | 27.00 | 27.00 | 27.00 | 29,319 |
| 05 Mar 2024 | 28.40 | 29.40 | 28.00 | 29.40 | 29.40 | 1,804 |
| 04 Mar 2024 | 28.40 | 30.00 | 27.40 | 28.40 | 28.40 | 4,174 |
| 01 Mar 2024 | 28.20 | 29.80 | 27.60 | 28.40 | 28.40 | 10,451 |
| 29 Feb 2024 | 29.40 | 30.00 | 26.60 | 28.20 | 28.20 | 26,960 |
| 28 Feb 2024 | 29.60 | 31.60 | 28.00 | 29.20 | 29.20 | 70,911 |
| 27 Feb 2024 | 33.80 | 34.20 | 33.60 | 34.20 | 34.20 | 6,308 |
| 26 Feb 2024 | 33.40 | 34.20 | 32.20 | 33.80 | 33.80 | 7,121 |
| 23 Feb 2024 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 6,351 |
| 22 Feb 2024 | 33.80 | 33.80 | 32.20 | 33.20 | 33.20 | 9,884 |
| 21 Feb 2024 | 33.40 | 34.00 | 32.60 | 33.80 | 33.80 | 3,073 |
| 20 Feb 2024 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | 9,501 |
| 19 Feb 2024 | 33.20 | 33.20 | 32.60 | 33.20 | 33.20 | 5,118 |
| 16 Feb 2024 | 33.00 | 34.40 | 33.00 | 33.20 | 33.20 | 8,482 |
| 15 Feb 2024 | 32.60 | 34.40 | 32.20 | 32.80 | 32.80 | 4,351 |
| 14 Feb 2024 | 32.60 | 33.00 | 32.60 | 32.60 | 32.60 | 1,378 |
| 13 Feb 2024 | 33.00 | 33.00 | 31.80 | 32.60 | 32.60 | 7,887 |
| 12 Feb 2024 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | 7,252 |
| 09 Feb 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 2,852 |
| 08 Feb 2024 | 34.20 | 34.60 | 34.00 | 34.60 | 34.60 | 1,304 |
| 07 Feb 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 1,495 |
| 06 Feb 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2,366 |
| 05 Feb 2024 | 34.00 | 35.20 | 32.80 | 34.40 | 34.40 | 10,920 |
| 02 Feb 2024 | 34.60 | 35.40 | 34.40 | 34.80 | 34.80 | 3,364 |
| 01 Feb 2024 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | 371 |
| 31 Jan 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | 4,796 |
| 30 Jan 2024 | 34.40 | 35.40 | 34.40 | 34.60 | 34.60 | 3,645 |
| 29 Jan 2024 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | 9,612 |
| 26 Jan 2024 | 35.40 | 35.40 | 34.40 | 35.40 | 35.40 | 5,174 |
| 25 Jan 2024 | 35.00 | 35.40 | 34.00 | 35.20 | 35.20 | 7,753 |
| 24 Jan 2024 | 35.60 | 35.60 | 34.40 | 35.00 | 35.00 | 3,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.