Stockholm - Delayed Quote SEK

BPC Instruments AB (BPCINS.ST)

34.80

+0.50

+(1.46%)

At close: May 9 at 4:47:28 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	36.60	36.60	34.50	34.80	34.80	19,267
May 8, 2025	35.50	35.50	34.00	34.30	34.30	113,892
May 7, 2025	38.00	38.00	34.10	35.50	35.50	148,337
May 6, 2025	40.50	40.50	40.00	40.50	40.50	303
May 5, 2025	40.30	40.50	39.50	40.50	40.50	2,483
May 2, 2025	36.50	41.90	36.50	40.50	40.50	5,587
Apr 30, 2025	41.90	41.90	40.00	41.80	41.80	3,471
Apr 29, 2025	41.80	41.90	37.60	41.40	41.40	4,133
Apr 28, 2025	42.50	42.50	39.30	40.50	40.50	1,386
Apr 25, 2025	40.60	42.00	38.80	40.40	40.40	1,912
Apr 24, 2025	41.80	41.80	38.90	39.70	39.70	19,052
Apr 23, 2025	40.20	42.70	40.20	42.60	42.60	2,437
Apr 22, 2025	44.80	44.80	39.80	42.80	42.80	11,838
Apr 17, 2025	44.90	44.90	44.90	44.90	44.90	283
Apr 16, 2025	42.60	45.90	42.60	44.60	44.60	3,653
Apr 15, 2025	43.00	47.80	43.00	44.80	44.80	5,505
Apr 14, 2025	43.00	46.60	43.00	45.80	45.80	2,550
Apr 11, 2025	42.80	42.80	38.80	42.70	42.70	1,766
Apr 10, 2025	40.70	44.20	40.70	41.10	41.10	4,831
Apr 9, 2025	41.90	41.90	39.00	40.40	40.40	5,355
Apr 8, 2025	43.90	43.90	40.40	41.90	41.90	4,190
Apr 7, 2025	42.50	45.80	35.20	43.90	43.90	25,593
Apr 4, 2025	42.50	44.50	41.30	43.40	43.40	3,107
Apr 3, 2025	47.60	47.60	43.00	43.50	43.50	7,448
Apr 2, 2025	45.90	46.70	44.40	46.30	46.30	2,420
Apr 1, 2025	45.50	46.40	44.30	45.00	45.00	2,003
Mar 31, 2025	42.00	46.80	42.00	45.20	45.20	4,458
Mar 28, 2025	46.90	47.80	41.80	46.10	46.10	8,463
Mar 27, 2025	45.00	45.70	44.00	45.70	45.70	4,532
Mar 26, 2025	46.00	46.00	44.50	44.50	44.50	978
Mar 25, 2025	45.00	45.00	44.00	45.00	45.00	2,607
Mar 24, 2025	47.90	47.90	44.60	45.00	45.00	3,736
Mar 21, 2025	42.30	44.10	40.10	44.10	44.10	9,964
Mar 20, 2025	41.90	42.80	40.00	42.30	42.30	20,554
Mar 19, 2025	39.30	40.50	39.30	40.50	40.50	19,809
Mar 18, 2025	39.60	40.60	39.60	39.60	39.60	8,954
Mar 17, 2025	39.30	40.90	39.30	39.30	39.30	3,259
Mar 14, 2025	40.00	40.00	39.00	39.50	39.50	1,610
Mar 13, 2025	39.70	39.90	38.40	39.50	39.50	5,143
Mar 12, 2025	44.10	44.10	36.00	40.50	40.50	17,702
Mar 11, 2025	36.30	39.40	36.30	38.40	38.40	1,669
Mar 10, 2025	37.80	38.20	36.30	38.20	38.20	2,896
Mar 7, 2025	37.30	38.00	37.00	37.80	37.80	3,375
Mar 6, 2025	37.70	38.30	37.70	37.70	37.70	2,671
Mar 5, 2025	37.70	38.70	37.70	38.40	38.40	1,308
Mar 4, 2025	38.00	38.80	37.10	38.70	38.70	2,944
Mar 3, 2025	38.00	39.90	38.00	39.80	39.80	11,253
Feb 28, 2025	41.90	41.90	38.00	38.00	38.00	552
Feb 27, 2025	41.00	41.00	37.50	39.80	39.80	3,228
Feb 26, 2025	39.90	41.00	36.60	40.90	40.90	43,887
Feb 25, 2025	39.60	41.80	39.60	41.60	41.60	471
Feb 24, 2025	40.80	43.80	30.20	41.90	41.90	1,127
Feb 21, 2025	43.00	43.00	42.00	42.00	42.00	382
Feb 20, 2025	43.50	43.60	40.60	43.40	43.40	9,753
Feb 19, 2025	44.00	44.00	41.60	43.50	43.50	143
Feb 18, 2025	42.00	43.00	42.00	43.00	43.00	2,974
Feb 17, 2025	43.60	43.60	40.50	43.40	43.40	925
Feb 14, 2025	43.10	43.10	42.10	42.70	42.70	861
Feb 13, 2025	40.00	42.70	40.00	42.60	42.60	6,024
Feb 12, 2025	39.00	41.50	39.00	41.10	41.10	14,037
Feb 11, 2025	38.20	41.60	38.20	40.70	40.70	935
Feb 10, 2025	47.60	47.60	37.50	42.40	42.40	5,745
Feb 7, 2025	41.60	41.60	38.50	41.60	41.60	105
Feb 6, 2025	37.00	42.00	37.00	41.80	41.80	7,295
Feb 5, 2025	38.00	39.80	37.20	39.80	39.80	2,377
Feb 4, 2025	37.50	39.50	37.00	37.50	37.50	5,403
Feb 3, 2025	34.20	37.60	33.80	37.60	37.60	22,017
Jan 31, 2025	36.50	36.50	34.80	36.40	36.40	274
Jan 30, 2025	35.50	35.50	34.00	35.50	35.50	20,265
Jan 29, 2025	35.50	36.40	35.50	36.40	36.40	3,027
Jan 28, 2025	36.40	37.40	36.40	36.40	36.40	5,049
Jan 27, 2025	34.40	37.20	34.40	36.40	36.40	4,042
Jan 24, 2025	35.60	38.50	35.60	37.00	37.00	25,499
Jan 23, 2025	34.20	35.70	34.20	35.00	35.00	1,903
Jan 22, 2025	35.40	36.10	35.20	35.70	35.70	3,304
Jan 21, 2025	36.50	36.50	34.60	35.30	35.30	1,850
Jan 20, 2025	36.70	36.70	35.50	36.50	36.50	534
Jan 17, 2025	35.40	36.70	35.30	36.70	36.70	3,634
Jan 16, 2025	35.40	37.30	35.40	37.30	37.30	300
Jan 15, 2025	38.90	38.90	35.50	38.20	38.20	440
Jan 14, 2025	36.00	38.50	35.40	36.40	36.40	1,137
Jan 13, 2025	36.50	40.10	35.00	37.20	37.20	11,076
Jan 10, 2025	36.00	36.90	35.20	36.50	36.50	6,662
Jan 9, 2025	36.10	36.10	36.10	36.10	36.10	17
Jan 8, 2025	36.30	38.20	36.20	37.00	37.00	3,869
Jan 7, 2025	38.60	38.60	36.50	38.50	38.50	2,270
Jan 3, 2025	38.20	39.60	36.00	38.70	38.70	2,255
Jan 2, 2025	37.50	39.90	36.00	38.20	38.20	2,192
Dec 30, 2024	37.90	39.20	37.50	37.50	37.50	781
Dec 27, 2024	35.70	40.00	35.70	37.90	37.90	1,378
Dec 23, 2024	37.90	38.30	35.10	37.40	37.40	2,445
Dec 20, 2024	36.50	37.80	35.30	35.60	35.60	4,551
Dec 19, 2024	39.90	39.90	36.00	36.80	36.80	1,403
Dec 18, 2024	39.40	40.10	36.50	38.00	38.00	4,989
Dec 17, 2024	37.80	40.30	37.80	40.30	40.30	1,726
Dec 16, 2024	39.40	40.20	38.80	39.90	39.90	5,473
Dec 13, 2024	39.80	40.70	38.10	39.90	39.90	4,949
Dec 12, 2024	39.90	39.90	39.00	39.00	39.00	8,909
Dec 11, 2024	39.00	39.20	38.60	38.80	38.80	4,093
Dec 10, 2024	39.00	39.80	38.90	39.30	39.30	7,669
Dec 9, 2024	38.90	39.80	38.90	39.30	39.30	4,808
Dec 6, 2024	37.40	39.90	37.00	38.90	38.90	4,806
Dec 5, 2024	33.60	37.40	33.60	36.60	36.60	10,343
Dec 4, 2024	35.20	36.00	32.30	35.80	35.80	41,022
Dec 3, 2024	36.00	37.90	35.30	35.70	35.70	5,816
Dec 2, 2024	37.20	37.20	35.00	36.80	36.80	9,329
Nov 29, 2024	36.00	37.90	35.40	37.90	37.90	11,280
Nov 28, 2024	35.20	36.10	35.20	36.00	36.00	1,965
Nov 27, 2024	36.20	36.20	36.20	36.20	36.20	1,008
Nov 26, 2024	36.10	38.90	35.40	35.60	35.60	8,329
Nov 25, 2024	36.00	36.10	33.40	36.10	36.10	10,025
Nov 22, 2024	38.90	38.90	34.90	36.40	36.40	5,401
Nov 21, 2024	35.00	36.00	33.70	35.40	35.40	13,247
Nov 20, 2024	35.20	36.90	34.80	35.50	35.50	5,243
Nov 19, 2024	36.80	36.90	33.00	36.90	36.90	19,733
Nov 18, 2024	35.40	38.40	35.40	37.10	37.10	3,561
Nov 15, 2024	37.00	38.90	34.00	36.40	36.40	20,442
Nov 14, 2024	37.90	40.50	33.50	38.90	38.90	43,705
Nov 13, 2024	41.20	41.20	39.90	40.10	40.10	7,859
Nov 12, 2024	40.30	42.90	40.30	41.20	41.20	2,204
Nov 11, 2024	44.00	44.00	40.70	41.30	41.30	15,242
Nov 8, 2024	44.80	44.80	43.30	44.60	44.60	5,726
Nov 7, 2024	43.00	44.90	43.00	44.50	44.50	268
Nov 6, 2024	43.50	45.00	42.40	45.00	45.00	1,058
Nov 5, 2024	44.80	45.00	43.50	44.40	44.40	415
Nov 4, 2024	45.40	45.40	43.60	43.60	43.60	3,412
Nov 1, 2024	46.00	46.00	43.60	45.40	45.40	1,076
Oct 31, 2024	46.20	46.20	46.00	46.00	46.00	150
Oct 30, 2024	45.80	46.80	45.80	45.80	45.80	572
Oct 29, 2024	45.20	46.00	43.60	46.00	46.00	1,202
Oct 28, 2024	46.90	46.90	43.90	46.50	46.50	2,956
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

1SXP.DE SCHOTT Pharma AG & Co. KGaA

25.45

+2.41%

BONEX.ST Bonesupport Holding AB (publ)

288.80

-0.41%

TECN.SW Tecan Group AG

162.40

+0.68%

XRAY DENTSPLY SIRONA Inc.

15.81

-0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BPC Instruments AB (BPCINS.ST)

Related Tickers