BPC Instruments AB

BPCINS
🏛️ sweden →
36.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.40 33.60 32.00 33.60 0.0M
2023-12-28 33.00 33.80 32.80 33.60 0.0M
2023-12-27 32.80 33.40 32.60 33.00 0.0M
2023-12-22 32.20 33.00 32.00 32.80 0.0M
2023-12-21 31.80 32.20 31.80 32.20 0.0M
2023-12-20 31.00 31.80 31.00 31.80 0.0M
2023-12-19 30.00 32.40 30.00 31.00 0.0M
2023-12-18 29.00 30.00 28.60 30.00 0.0M
2023-12-15 31.20 31.20 29.20 29.20 0.0M
2023-12-14 31.60 32.40 30.60 31.00 0.0M
2023-12-13 31.60 32.40 31.60 32.40 0.0M
2023-12-12 33.40 33.40 31.60 32.80 0.0M
2023-12-11 33.40 33.40 31.60 33.00 0.0M
2023-12-08 33.80 33.80 32.20 33.40 0.0M
2023-12-07 32.80 33.60 31.60 33.60 0.0M
2023-12-06 34.00 35.00 30.20 33.00 0.0M
2023-12-05 35.00 35.00 34.00 34.00 0.0M
2023-12-04 35.00 35.00 34.00 35.00 0.0M
2023-12-01 33.20 35.00 33.20 35.00 0.0M
2023-11-30 33.20 33.20 32.80 33.20 0.0M
2023-11-29 33.40 33.80 32.00 33.40 0.0M
2023-11-28 33.40 33.40 33.00 33.20 0.0M
2023-11-27 33.40 33.40 32.60 33.40 0.0M
2023-11-24 32.60 33.60 32.60 33.40 0.0M
2023-11-23 31.20 32.00 30.40 32.00 0.0M
2023-11-22 30.40 33.40 30.00 31.20 0.0M
2023-11-21 29.80 30.80 28.80 30.40 0.0M
2023-11-20 28.80 29.80 28.80 29.80 0.0M
2023-11-17 27.00 28.80 27.00 28.80 0.0M
2023-11-16 26.00 27.60 25.60 26.60 0.1M
2023-11-15 23.80 23.80 22.80 22.80 0.0M
2023-11-14 23.00 23.00 21.60 21.60 0.0M
2023-11-13 22.60 22.60 21.40 22.00 0.0M
2023-11-10 22.00 22.60 21.40 22.60 0.0M
2023-11-09 22.80 23.20 22.60 22.60 0.0M
2023-11-08 22.80 23.00 21.20 22.80 0.0M
2023-11-07 20.40 23.60 20.40 20.80 0.0M
2023-11-06 21.00 21.40 21.00 21.00 0.0M
2023-11-03 21.20 21.20 21.00 21.00 0.0M
2023-11-02 21.00 24.60 21.00 21.20 0.0M
2023-11-01 20.80 20.80 20.00 20.80 0.0M
2023-10-31 20.40 20.80 20.00 20.80 0.0M
2023-10-30 20.80 20.80 20.80 20.80 0.0M
2023-10-27 21.00 21.00 20.80 20.80 0.0M
2023-10-26 21.00 21.00 19.90 21.00 0.0M
2023-10-25 20.00 21.00 20.00 20.00 0.0M
2023-10-24 20.80 20.80 20.80 20.80 0.0M
2023-10-23 19.50 21.00 19.50 20.80 0.0M
2023-10-20 20.00 20.40 19.10 19.50 0.0M
2023-10-19 22.00 22.00 20.00 20.00 0.0M
2023-10-18 22.40 23.20 22.00 22.00 0.0M
2023-10-17 22.40 22.40 22.40 22.40 0.0M
2023-10-16 23.60 23.60 22.20 23.60 0.0M
2023-10-13 22.20 23.20 22.00 23.00 0.0M
2023-10-12 22.20 22.40 22.20 22.20 0.0M
2023-10-11 21.40 22.60 21.40 22.60 0.0M
2023-10-10 21.40 22.40 21.40 22.00 0.0M
2023-10-09 22.60 22.60 20.20 22.00 0.0M
2023-10-06 22.40 23.20 22.40 22.60 0.0M
2023-10-05 23.40 23.40 22.20 23.20 0.0M
2023-10-04 22.60 23.40 21.80 23.40 0.0M
2023-10-03 23.40 23.40 23.40 23.40 0.0M
2023-10-02 23.40 23.40 22.80 22.80 0.0M
2023-09-29 23.40 23.40 22.00 23.40 0.0M
2023-09-28 23.60 23.80 20.80 22.80 0.0M
2023-09-27 25.00 25.00 23.60 23.60 0.0M
2023-09-26 24.80 25.00 24.60 25.00 0.0M
2023-09-25 26.60 26.60 24.20 24.80 0.0M
2023-09-22 25.60 26.40 25.60 25.60 0.0M
2023-09-21 24.40 25.40 24.40 25.40 0.0M
2023-09-20 24.20 24.40 24.20 24.40 0.0M
2023-09-19 24.00 25.00 23.00 24.00 0.0M
2023-09-18 23.00 24.00 22.80 24.00 0.0M
2023-09-15 24.00 24.20 22.40 23.00 0.0M
2023-09-14 22.40 23.40 22.40 23.40 0.0M
2023-09-13 23.60 23.60 21.60 22.60 0.0M
2023-09-12 22.00 23.60 22.00 23.60 0.0M
2023-09-11 25.80 25.80 23.20 23.60 0.0M
2023-09-08 25.60 26.00 25.60 26.00 0.0M
2023-09-07 26.80 26.80 26.40 26.60 0.0M
2023-09-06 26.80 26.80 25.40 26.80 0.0M
2023-09-05 26.00 26.80 26.00 26.80 0.0M
2023-09-04 26.80 26.80 25.00 26.20 0.0M
2023-09-01 26.60 26.60 24.00 26.60 0.0M
2023-08-31 25.80 28.00 25.80 26.80 0.0M
2023-08-30 23.40 26.00 23.40 25.00 0.0M
2023-08-29 23.40 24.00 22.00 23.00 0.0M
2023-08-28 22.80 23.40 21.20 21.20 0.0M
2023-08-25 21.00 23.00 21.00 21.60 0.0M
2023-08-24 20.00 21.00 20.00 20.40 0.0M
2023-08-23 20.60 21.20 19.60 21.00 0.0M
2023-08-22 21.20 21.80 20.20 20.60 0.0M
2023-08-21 19.80 23.20 19.80 22.80 0.0M
2023-08-18 21.80 23.20 20.00 22.40 0.0M
2023-08-17 23.40 23.40 21.20 21.80 0.0M
2023-08-16 21.80 23.60 21.80 23.40 0.0M
2023-08-15 22.80 23.20 21.20 21.80 0.0M
2023-08-14 24.00 24.00 22.80 22.80 0.0M
2023-08-11 24.20 24.20 24.00 24.00 0.0M
2023-08-10 21.20 24.00 21.20 24.00 0.0M
2023-08-09 22.20 22.40 22.00 22.40 0.0M
2023-08-08 22.40 22.40 21.20 22.20 0.0M
2023-08-07 23.40 23.40 21.40 22.40 0.0M
2023-08-04 23.00 23.40 23.00 23.40 0.0M
2023-08-03 20.60 23.20 19.70 23.00 0.0M
2023-08-02 20.80 21.40 20.40 21.40 0.0M
2023-08-01 20.80 20.80 20.00 20.80 0.0M
2023-07-31 21.60 21.60 18.50 20.80 0.0M
2023-07-28 21.00 22.00 20.20 21.60 0.0M
2023-07-27 23.00 23.80 20.60 21.00 0.0M
2023-07-26 24.00 24.00 22.40 23.80 0.0M
2023-07-25 23.60 24.60 22.60 24.00 0.0M
2023-07-24 24.00 24.00 21.60 23.60 0.0M
2023-07-21 23.80 23.80 22.60 23.80 0.0M
2023-07-20 22.60 24.60 22.60 23.40 0.0M
2023-07-19 22.40 23.00 21.20 22.60 0.0M
2023-07-18 21.20 22.40 21.00 22.40 0.0M
2023-07-17 22.00 22.20 21.20 22.20 0.0M
2023-07-14 21.00 23.00 21.00 22.00 0.0M
2023-07-13 22.00 22.00 21.00 22.00 0.0M
2023-07-12 22.00 22.00 21.20 22.00 0.0M
2023-07-11 20.60 21.80 20.60 21.00 0.0M
2023-07-10 20.20 21.80 20.20 21.80 0.0M
2023-07-07 20.20 22.00 20.20 22.00 0.0M
2023-07-06 21.20 22.00 21.00 21.20 0.0M
2023-07-05 21.60 21.80 21.00 21.60 0.0M
2023-07-04 20.40 21.80 20.40 21.60 0.0M
2023-07-03 21.80 22.20 19.80 21.20 0.0M
2023-06-30 21.00 21.60 20.60 21.60 0.0M
2023-06-29 21.00 21.00 20.00 20.20 0.0M
2023-06-28 19.30 21.00 19.00 21.00 0.0M
2023-06-27 20.00 20.00 19.00 19.00 0.0M
2023-06-26 18.20 20.00 18.20 20.00 0.0M
2023-06-22 20.80 20.80 18.00 19.00 0.0M
2023-06-21 21.80 21.80 20.00 20.20 0.0M
2023-06-20 17.80 19.00 16.90 19.00 0.0M
2023-06-19 19.60 19.60 19.50 19.50 0.0M
2023-06-16 19.10 19.50 17.70 19.50 0.0M
2023-06-15 19.40 19.40 18.30 19.30 0.0M
2023-06-14 18.50 18.80 18.20 18.80 0.0M
2023-06-13 19.20 19.20 18.50 18.50 0.0M
2023-06-12 21.00 21.00 18.90 19.50 0.0M
2023-06-09 21.20 21.20 21.00 21.20 0.0M
2023-06-08 21.00 21.40 20.80 21.20 0.0M
2023-06-07 20.40 21.00 20.40 21.00 0.0M
2023-06-05 20.80 20.80 19.20 20.40 0.0M
2023-06-02 20.20 20.20 18.30 19.20 0.0M
2023-06-01 19.40 20.00 19.00 19.00 0.0M
2023-05-31 21.20 21.60 21.20 21.60 0.0M
2023-05-30 20.60 21.60 19.10 21.20 0.0M
2023-05-29 23.00 23.00 19.30 20.60 0.0M
2023-05-26 21.40 23.20 21.40 23.00 0.0M
2023-05-25 21.40 21.60 18.60 21.60 0.0M
2023-05-24 23.80 23.80 21.40 21.40 0.0M
2023-05-23 23.00 23.80 23.00 23.80 0.0M
2023-05-22 22.60 24.00 20.40 23.00 0.0M
2023-05-19 22.00 22.60 20.20 22.60 0.0M
2023-05-17 22.40 22.40 22.00 22.00 0.0M
2023-05-16 21.20 22.80 21.20 22.60 0.0M
2023-05-15 22.20 22.20 20.00 20.40 0.0M
2023-05-12 21.80 23.60 21.80 22.00 0.0M
2023-05-11 22.40 24.80 22.40 22.60 0.0M
2023-05-10 24.00 24.00 22.20 22.40 0.0M
2023-05-09 23.60 24.00 22.00 24.00 0.0M
2023-05-08 19.50 23.60 19.50 23.20 0.0M
2023-05-05 18.80 19.50 18.50 19.50 0.0M
2023-05-04 16.10 19.50 16.10 18.90 0.0M
2023-05-03 15.20 15.80 15.10 15.80 0.0M
2023-05-02 14.90 14.90 14.90 14.90 0.0M
2023-04-28 15.80 15.80 15.80 15.80 0.0M
2023-04-27 14.50 14.50 14.50 14.50 0.0M
2023-04-26 15.70 15.70 15.70 15.70 0.0M
2023-04-25 14.90 16.10 13.40 14.80 0.0M
2023-04-24 14.90 15.00 14.90 15.00 0.0M
2023-04-21 14.90 14.90 14.90 14.90 0.0M
2023-04-20 15.00 15.30 13.60 15.30 0.0M
2023-04-19 15.30 15.30 15.30 15.30 0.0M
2023-04-18 15.10 15.90 15.10 15.30 0.0M
2023-04-17 15.70 16.00 15.10 15.10 0.0M
2023-04-14 15.20 15.70 15.00 15.70 0.0M
2023-04-13 15.40 15.40 15.00 15.00 0.0M
2023-04-12 15.30 15.50 15.30 15.50 0.0M
2023-04-11 16.50 16.50 15.10 15.30 0.0M
2023-04-06 16.50 16.50 16.50 16.50 0.0M
2023-04-05 16.00 16.00 15.90 15.90 0.0M
2023-04-04 16.60 16.90 15.90 15.90 0.0M
2023-04-03 16.00 16.70 16.00 16.60 0.0M
2023-03-31 17.20 17.20 16.55 16.60 0.0M
2023-03-30 16.80 16.85 16.50 16.55 0.0M
2023-03-29 15.40 17.90 15.40 16.80 0.0M
2023-03-28 15.95 16.00 15.40 15.40 0.0M
2023-03-27 16.00 17.50 15.50 15.85 0.0M
2023-03-20 15.50 15.50 14.45 15.50 0.0M
2023-03-17 16.35 16.35 13.80 15.50 0.0M
2023-03-16 15.00 16.35 14.35 16.35 0.0M
2023-03-15 15.85 16.00 15.05 15.05 0.0M
2023-03-14 16.45 17.20 15.00 15.65 0.0M
2023-03-13 15.50 15.50 15.50 15.50 0.0M
2023-03-10 16.30 16.30 14.15 15.50 0.0M
2023-03-08 14.80 16.50 14.80 16.30 0.0M
2023-03-07 15.40 15.40 14.05 14.80 0.0M
2023-03-06 15.40 15.40 15.40 15.40 0.0M
2023-03-02 15.40 15.40 15.40 15.40 0.0M
2023-02-28 16.05 16.05 15.40 15.40 0.0M
2023-02-27 16.50 16.50 16.05 16.05 0.0M
2023-02-24 15.00 16.05 15.00 16.05 0.0M
2023-02-23 15.25 15.25 14.55 15.00 0.0M
2023-02-22 16.30 16.30 15.10 15.50 0.0M
2023-02-21 18.80 18.80 15.40 16.25 0.0M
2023-02-20 18.00 19.00 18.00 18.80 0.0M
2023-02-17 17.00 17.50 17.00 17.50 0.0M
2023-02-16 16.15 19.00 15.70 17.80 0.0M
2023-02-15 15.15 16.15 15.15 16.15 0.0M
2023-02-14 15.30 15.30 15.00 15.15 0.0M
2023-02-13 15.60 15.60 14.60 15.30 0.0M
2023-02-10 17.05 17.50 15.10 15.60 0.0M
2023-02-09 16.05 17.25 16.05 17.05 0.0M
2023-02-08 15.80 15.95 15.35 15.60 0.0M
2023-02-07 16.55 16.55 14.80 15.50 0.0M
2023-02-06 16.60 16.60 16.10 16.55 0.0M
2023-02-03 15.20 17.20 15.20 16.15 0.0M
2023-02-02 16.05 16.15 13.30 15.20 0.0M
2023-02-01 12.95 12.95 12.25 12.95 0.0M
2023-01-31 11.00 12.55 10.95 12.10 0.0M
2023-01-30 11.10 12.20 10.50 10.70 0.0M
2023-01-27 10.10 10.85 10.10 10.80 0.0M
2023-01-26 10.00 10.00 10.00 10.00 0.0M
2023-01-25 10.10 10.10 9.80 9.80 0.0M
2023-01-23 9.84 9.84 9.84 9.84 0.0M
2023-01-20 9.58 9.84 9.58 9.84 0.0M
2023-01-19 10.05 10.10 9.86 9.86 0.0M
2023-01-18 9.14 9.74 9.00 9.74 0.0M
2023-01-17 8.38 9.42 8.38 8.90 0.0M
2023-01-16 8.16 8.16 8.16 8.16 0.0M
2023-01-12 7.54 7.96 7.54 7.82 0.0M
2023-01-11 7.54 7.74 7.54 7.74 0.0M
2023-01-10 7.76 7.76 7.76 7.76 0.0M
2023-01-09 8.26 8.26 7.92 7.92 0.0M
2023-01-05 8.16 8.26 8.16 8.26 0.0M
2023-01-04 8.26 8.26 8.06 8.26 0.0M
2023-01-03 8.06 8.06 8.06 8.06 0.0M
2023-01-02 8.00 8.30 8.00 8.06 0.0M